NYSE · EMR

Emerson Electric Co.

Industrials · Industrial - Machinery

$164.94

Down-$5.92 (-3.47%)

Updated Nov 1, 2026, 4:49 AM

SID Score

6.2/10

Composite research score

Smart Money

48/100

Neutral

Price performance · EMR

EMR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

EMR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$168.68	$170.59	$163.1392	$164.94	4.08M
Oct 29, 2026	$168.18	$171.25	$167.00	$170.74	1.61M
Oct 28, 2026	$168.42	$168.62	$166.49	$167.71	2.7M
Oct 27, 2026	$163.26	$166.60	$161.91	$166.27	2.34M
Oct 26, 2026	$162.79	$163.295	$160.81	$161.70	2.97M
Oct 23, 2026	$158.46	$162.72	$156.8001	$161.59	3.3M
Oct 22, 2026	$160.79	$162.0398	$154.52	$160.29	3.97M
Oct 21, 2026	$161.59	$165.01	$161.06	$163.11	3.82M
Oct 20, 2026	$158.28	$161.13	$156.82	$160.46	2.99M
Oct 19, 2026	$163.44	$163.51	$160.09	$160.54	2.61M
Oct 16, 2026	$161.40	$164.09	$159.30	$161.47	3.43M
Oct 15, 2026	$160.17	$162.23	$156.71	$162.15	2.55M
Oct 14, 2026	$162.12	$163.19	$159.25	$161.08	2.77M
Oct 13, 2026	$162.17	$163.69	$160.50	$163.50	2.13M
Oct 12, 2026	$161.79	$163.85	$161.2801	$162.46	2.31M
Oct 9, 2026	$160.365	$162.315	$158.88	$161.83	2.56M
Oct 8, 2026	$157.93	$159.66	$156.25	$159.06	2.37M
Oct 7, 2026	$158.35	$161.55	$157.59	$159.22	3.04M
Oct 6, 2026	$163.25	$165.24	$161.15	$161.40	2.86M
Oct 5, 2026	$161.74	$164.2119	$160.99	$162.33	2.14M