NYSE - Nasdaq Real Time Price
USD
Emerson Electric Co. (EMR)
170.65
+2.93
(+1.75%)
As of 12:35:57 PM EDT. Market Open.
Trade EMR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
168.18
171.25
167.00
170.53
170.53
674,752
Oct 28, 2026
168.42
168.62
166.49
167.71
167.71
2,694,800
Oct 27, 2026
163.26
166.60
161.91
166.27
166.27
2,339,700
Oct 26, 2026
162.79
163.30
160.81
161.70
161.70
2,974,400
Oct 23, 2026
158.46
162.72
156.80
161.59
161.59
3,301,100
Oct 22, 2026
160.79
162.04
154.52
160.29
160.29
3,974,400
Oct 21, 2026
161.59
165.01
161.06
163.11
163.11
3,823,500
Oct 20, 2026
158.28
161.13
156.82
160.46
160.46
2,994,700
Oct 19, 2026
163.44
163.51
160.09
160.54
160.54
2,607,900
Oct 16, 2026
161.40
164.09
159.30
161.47
161.47
3,425,400
Oct 15, 2026
160.17
162.23
156.71
162.15
162.15
2,548,000
Oct 14, 2026
162.12
163.19
159.25
161.08
161.08
2,769,300
Oct 13, 2026
162.17
163.69
160.50
163.50
163.50
2,131,700
Oct 12, 2026
161.79
163.85
161.28
162.46
162.46
2,313,900
Oct 9, 2026
160.37
162.32
158.88
161.83
161.83
2,555,700
Oct 8, 2026
157.93
159.66
156.25
159.06
159.06
2,374,400
Oct 7, 2026
158.35
161.55
157.59
159.22
159.22
3,039,800
Oct 6, 2026
163.25
165.24
161.15
161.40
161.40
2,856,100
Oct 5, 2026
161.74
164.21
160.99
162.33
162.33
2,139,300
Oct 2, 2026
161.59
164.13
160.24
161.61
161.61
2,900,600
Oct 1, 2026
153.35
159.18
153.10
158.57
158.57
3,341,400
Sep 30, 2026
158.25
158.28
154.96
155.10
155.10
4,646,200
Sep 29, 2026
160.07
160.29
156.24
157.24
157.24
2,448,000
Sep 28, 2026
156.64
160.13
156.57
159.39
159.39
2,140,500
Sep 25, 2026
157.68
159.87
156.68
158.23
158.23
1,956,200
Sep 24, 2026
152.73
156.31
152.52
156.14
156.14
2,071,800
Sep 23, 2026
152.99
156.01
152.99
154.59
154.59
2,722,800
Sep 22, 2026
153.20
155.11
152.50
154.19
154.19
1,866,900
Sep 21, 2026
151.08
152.25
149.69
151.72
151.72
2,103,700
Sep 18, 2026
147.60
149.99
147.12
149.92
149.92
3,925,200
Sep 17, 2026
149.21
149.36
146.83
147.40
147.40
2,031,000
Sep 16, 2026
148.29
148.94
144.40
145.83
145.83
2,516,000
Sep 15, 2026
148.62
149.03
145.83
147.00
147.00
2,087,300
Sep 14, 2026
148.38
149.62
146.25
148.30
148.30
2,068,500
Sep 11, 2026
150.93
152.28
149.92
152.19
152.19
1,901,900
Sep 10, 2026
148.57
150.15
146.51
148.37
148.37
2,529,700
Sep 9, 2026
151.20
152.88
150.30
150.34
150.34
2,038,100
Sep 8, 2026
153.18
153.95
151.70
152.15
152.15
1,930,100
Sep 4, 2026
150.17
153.61
150.17
152.82
152.82
2,036,700
Sep 3, 2026
150.25
151.10
147.15
150.21
150.21
1,596,400
Sep 2, 2026
148.01
150.60
146.35
148.98
148.98
2,885,700
Sep 1, 2026
151.48
152.26
146.97
147.63
147.63
2,700,400
Aug 31, 2026
153.77
154.49
152.13
152.44
152.44
2,285,400
Aug 28, 2026
158.27
158.64
154.42
155.18
155.18
1,533,800
Aug 27, 2026
158.60
158.98
156.55
157.71
157.71
1,710,300
Aug 26, 2026
155.58
158.70
155.50
158.29
158.29
2,066,500
Aug 25, 2026
159.80
159.82
154.60
154.96
154.96
3,112,000
Aug 24, 2026
157.37
158.20
156.21
157.57
157.57
1,722,000
Aug 21, 2026
156.45
157.48
155.08
157.26
157.26
2,081,300
Aug 20, 2026
155.77
157.25
154.08
154.72
154.72
1,821,600
Aug 19, 2026
159.11
159.70
157.18
157.60
157.60
1,554,700
Aug 18, 2026
161.09
161.50
157.73
157.78
157.78
2,120,300
Aug 17, 2026
162.99
164.35
161.55
162.05
162.05
2,054,100
Aug 14, 2026
0.555
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
164.26
164.80
162.30
163.17
163.17
2,144,400
Aug 13, 2026
164.26
164.37
159.85
164.21
163.65
2,695,400
Aug 12, 2026
165.92
166.35
162.82
163.80
163.25
2,457,100
Aug 11, 2026
159.00
164.42
159.00
164.38
163.82
2,530,900
Aug 10, 2026
158.43
159.81
157.35
158.71
158.17
3,570,200
Aug 7, 2026
157.97
159.34
156.91
158.26
157.73
2,826,800
Aug 6, 2026
164.32
164.85
156.00
156.91
156.38
3,831,300
Aug 5, 2026
157.27
164.87
155.50
162.47
161.92
5,250,800
Aug 4, 2026
156.00
159.48
152.28
158.84
158.30
5,333,600
Aug 3, 2026
150.62
154.98
150.04
154.85
154.33
3,431,800
Jul 31, 2026
149.73
151.00
147.95
149.82
149.31
3,725,500
Jul 30, 2026
149.29
149.61
146.75
148.64
148.14
2,910,900
Jul 29, 2026
150.78
150.78
145.10
145.73
145.24
3,601,400
Jul 28, 2026
149.00
152.09
147.62
151.81
151.30
2,740,100
Jul 27, 2026
148.60
150.79
146.92
149.30
148.80
2,835,200
Jul 24, 2026
144.90
149.18
144.33
147.94
147.44
3,744,000
Jul 23, 2026
138.70
145.84
138.60
144.90
144.41
4,274,500
Jul 22, 2026
139.12
140.92
139.03
139.63
139.16
1,696,300
Jul 21, 2026
138.62
140.34
136.06
139.26
138.79
1,612,500
Jul 20, 2026
139.46
140.00
135.25
136.58
136.12
2,251,200
Jul 17, 2026
138.30
142.37
137.52
139.54
139.07
3,253,900
Jul 16, 2026
133.91
139.31
133.55
139.08
138.61
2,499,300
Jul 15, 2026
136.95
137.11
134.60
136.25
135.79
2,249,900
Jul 14, 2026
137.29
138.05
134.54
136.09
135.63
1,831,600
Jul 13, 2026
138.00
139.28
134.95
135.38
134.92
1,742,000
Jul 10, 2026
139.04
140.39
138.22
138.88
138.41
1,563,400
Jul 9, 2026
138.11
139.50
136.73
137.80
137.33
2,341,400
Jul 8, 2026
136.24
137.06
134.20
136.48
136.02
2,838,200
Jul 7, 2026
140.09
140.86
136.98
137.91
137.44
2,159,500
Jul 6, 2026
139.04
141.74
138.58
141.56
141.08
1,896,200
Jul 2, 2026
140.58
142.00
137.27
139.05
138.58
2,654,900
Jul 1, 2026
142.33
142.73
139.47
139.52
139.05
2,160,500
Jun 30, 2026
142.86
144.17
141.91
143.15
142.67
2,804,700
Jun 29, 2026
142.99
144.05
141.60
142.82
142.34
2,329,200
Jun 26, 2026
143.60
144.84
141.79
143.49
143.01
5,831,700
Jun 25, 2026
143.00
147.34
141.96
145.34
144.85
3,135,200
Jun 24, 2026
143.25
144.77
140.90
141.44
140.96
3,726,800
Jun 23, 2026
146.84
146.93
143.09
143.14
142.66
2,925,400
Jun 22, 2026
150.72
152.00
149.37
150.21
149.70
2,806,400
Jun 18, 2026
152.28
152.88
150.08
150.66
150.15
4,090,300
Jun 17, 2026
149.81
152.76
148.67
149.00
148.50
2,962,300
Jun 16, 2026
147.11
151.58
146.50
148.81
148.31
4,229,600
Jun 15, 2026
146.26
149.57
145.23
146.52
146.02
2,517,800
Jun 12, 2026
143.88
144.66
141.38
143.07
142.59
2,213,400
Jun 11, 2026
138.89
142.60
136.42
142.09
141.61
2,057,600
Jun 10, 2026
142.40
144.23
136.63
137.11
136.65
2,952,200
Jun 9, 2026
140.32
142.94
138.01
142.42
141.94
2,890,400
Jun 8, 2026
138.85
140.00
137.86
139.07
138.60
1,599,000
Jun 5, 2026
140.93
141.16
137.29
138.12
137.65
2,232,600
Jun 4, 2026
141.81
142.78
140.72
142.06
141.58
1,838,700
Jun 3, 2026
140.37
143.12
140.04
140.88
140.40
2,241,800
Jun 2, 2026
142.04
143.49
140.06
142.03
141.55
2,260,100
Jun 1, 2026
140.66
142.60
140.11
141.65
141.17
2,037,500
May 29, 2026
142.25
145.57
141.39
143.82
143.33
3,868,300
May 28, 2026
139.01
142.61
137.94
141.79
141.31
2,757,100
May 27, 2026
141.81
142.38
139.40
139.72
139.25
2,388,300
May 26, 2026
137.75
141.17
136.81
140.97
140.49
2,689,600
May 22, 2026
136.11
137.50
134.56
136.42
135.96
2,950,700
May 21, 2026
131.54
135.13
130.84
134.90
134.44
3,638,000
May 20, 2026
131.36
133.97
129.43
132.86
132.41
3,295,200
May 19, 2026
130.08
133.01
128.13
130.65
130.21
4,044,400
May 18, 2026
132.68
133.26
130.95
132.22
131.77
2,107,200
May 15, 2026
0.555
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
135.42
135.42
131.17
133.05
132.60
3,173,400
May 14, 2026
137.79
138.98
136.94
137.88
136.86
2,088,500
May 13, 2026
136.71
138.46
135.10
137.76
136.74
2,964,600
May 12, 2026
138.86
138.99
134.50
137.28
136.27
3,433,300
May 11, 2026
141.30
141.50
139.09
139.43
138.40
2,487,500
May 8, 2026
142.57
142.90
139.50
141.31
140.27
2,534,500
May 7, 2026
147.95
147.95
139.85
141.09
140.05
3,937,800
May 6, 2026
142.00
149.47
142.00
147.99
146.90
5,843,800
May 5, 2026
138.32
140.67
136.90
138.38
137.36
4,138,800
May 4, 2026
137.00
139.47
135.43
135.46
134.46
3,316,600
May 1, 2026
141.03
141.03
137.23
137.45
136.43
2,759,800
Apr 30, 2026
137.26
140.90
137.26
140.44
139.40
2,736,900
Apr 29, 2026
138.69
139.10
136.34
136.56
135.55
2,866,400
Apr 28, 2026
140.37
140.79
138.08
138.42
137.40
1,779,300
Apr 27, 2026
141.51
142.70
139.58
141.47
140.42
2,595,300
Apr 24, 2026
142.37
142.48
140.21
141.35
140.31
2,455,200
Apr 23, 2026
142.00
143.16
139.49
142.44
141.39
2,660,900
Apr 22, 2026
146.35
147.03
142.55
142.77
141.71
2,261,800
Apr 21, 2026
147.06
148.49
144.31
144.83
143.76
1,706,400
Apr 20, 2026
145.45
147.08
144.98
146.77
145.69
2,222,700
Apr 17, 2026
142.56
147.38
142.56
146.35
145.27
3,831,100
Apr 16, 2026
140.68
141.76
139.36
140.37
139.33
3,274,100
Apr 15, 2026
143.38
144.40
140.13
140.40
139.36
2,565,900
Apr 14, 2026
145.43
145.87
143.24
144.56
143.49
1,986,100
Apr 13, 2026
143.41
144.50
141.88
144.46
143.39
2,606,900
Apr 10, 2026
145.64
145.77
143.67
143.77
142.71
2,029,400
Apr 9, 2026
142.44
145.41
142.44
144.67
143.60
2,344,400
Apr 8, 2026
141.36
145.00
140.22
142.66
141.61
4,869,700
Apr 7, 2026
131.75
134.91
131.43
134.64
133.64
3,030,400
Apr 6, 2026
130.97
132.82
130.41
132.66
131.68
2,897,800
Apr 2, 2026
128.74
133.25
128.32
131.70
130.73
2,562,600
Apr 1, 2026
132.15
134.40
131.44
132.37
131.39
2,898,100
Mar 31, 2026
126.16
131.26
125.30
131.02
130.05
5,004,400
Mar 30, 2026
126.64
126.83
122.64
123.30
122.39
2,986,500
Mar 27, 2026
124.63
127.63
123.42
125.40
124.47
3,474,600
Mar 26, 2026
129.16
130.52
125.97
126.31
125.38
2,484,400
Mar 25, 2026
132.46
132.52
129.44
130.86
129.89
3,087,600
Mar 24, 2026
127.74
131.00
127.24
130.15
129.19
2,950,600
Mar 23, 2026
129.44
133.44
128.74
129.83
128.87
4,006,500
Mar 20, 2026
129.61
130.35
126.62
128.15
127.20
3,353,000
Mar 19, 2026
127.66
130.82
125.95
129.90
128.94
3,141,600
Mar 18, 2026
132.01
132.91
129.64
129.88
128.92
1,997,500
Mar 17, 2026
133.78
134.47
130.01
132.49
131.51
3,407,500
Mar 16, 2026
133.65
134.64
131.91
133.09
132.11
2,352,700
Mar 13, 2026
133.41
134.78
131.82
132.24
131.26
3,531,500
Mar 12, 2026
137.56
138.14
131.61
132.18
131.20
3,356,800
Mar 11, 2026
139.64
139.75
137.20
139.57
138.54
2,043,000
Mar 10, 2026
141.40
142.85
140.02
140.10
139.06
3,156,500
Mar 9, 2026
135.97
141.45
134.65
141.12
140.08
3,149,000
Mar 6, 2026
138.94
140.00
137.83
138.36
137.34
2,060,900
Mar 5, 2026
143.00
144.42
140.60
142.22
141.17
3,889,800
Mar 4, 2026
147.29
148.30
144.01
145.21
144.14
2,660,000
Mar 3, 2026
147.53
148.89
144.86
146.57
145.49
2,915,700
Mar 2, 2026
148.00
152.80
147.98
152.08
150.96
2,504,600
Feb 27, 2026
150.06
151.56
147.85
150.75
149.64
2,904,600
Feb 26, 2026
149.48
152.80
148.16
152.72
151.59
2,676,300
Feb 25, 2026
151.36
151.64
146.80
148.44
147.34
2,418,700
Feb 24, 2026
146.01
151.43
145.47
150.88
149.76
2,927,800
Feb 23, 2026
147.33
148.60
143.80
145.51
144.43
2,446,400
Feb 20, 2026
150.06
152.25
146.38
148.62
147.52
3,140,300
Feb 19, 2026
151.00
152.25
150.43
151.30
150.18
2,254,000
Feb 18, 2026
150.21
153.42
149.33
151.14
150.02
3,699,400
Feb 17, 2026
146.45
150.17
145.00
148.85
147.75
4,608,200
Feb 13, 2026
0.555
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
145.70
148.99
144.10
148.13
147.04
5,181,300
Feb 12, 2026
155.74
158.03
144.85
144.98
143.36
9,898,100
Feb 11, 2026
163.30
165.15
154.50
154.67
152.94
7,595,500
Feb 10, 2026
160.20
163.54
159.95
161.69
159.88
3,171,200
Feb 9, 2026
157.53
161.03
157.09
160.01
158.22
3,058,200
Feb 6, 2026
152.79
157.52
152.29
157.38
155.62
3,400,800
Feb 5, 2026
154.61
156.01
150.06
150.94
149.25
5,617,200
Feb 4, 2026
159.47
160.13
154.40
157.32
155.56
9,706,700
Feb 3, 2026
150.00
154.04
149.55
152.10
150.40
4,908,500
Feb 2, 2026
147.40
149.19
147.06
148.63
146.97
4,534,100
Jan 30, 2026
148.78
151.20
146.01
146.96
145.32
4,716,800
Jan 29, 2026
149.90
152.50
148.54
150.72
149.03
3,544,800
Jan 28, 2026
147.61
149.69
146.42
148.42
146.76
3,351,300
Jan 27, 2026
148.00
148.75
147.14
147.67
146.02
2,543,200
Jan 26, 2026
148.29
149.59
147.69
149.13
147.46
1,912,400
Jan 23, 2026
149.76
151.38
147.67
147.68
146.03
3,027,400
Jan 22, 2026
150.82
151.74
149.32
150.26
148.58
2,061,200
Jan 21, 2026
146.85
150.55
145.87
149.57
147.90
2,396,500
Jan 20, 2026
148.00
148.70
144.00
145.22
143.59
2,725,200
Jan 16, 2026
148.95
150.57
148.60
149.46
147.79
3,438,100
Jan 15, 2026
150.01
151.34
147.72
148.02
146.36
3,013,800
Jan 14, 2026
145.93
148.42
145.88
148.15
146.49
4,139,900
Jan 13, 2026
146.04
147.44
145.46
146.35
144.71
3,821,100
Jan 12, 2026
143.54
145.91
143.05
145.36
143.73
2,267,200
Jan 9, 2026
143.15
144.72
142.02
144.20
142.59
2,509,400
Jan 8, 2026
142.10
144.11
141.41
143.85
142.24
2,594,500
Jan 7, 2026
145.77
146.30
142.13
142.15
140.56
2,780,900
Jan 6, 2026
142.45
146.19
142.11
145.62
143.99
2,981,000
Jan 5, 2026
138.08
144.37
138.00
142.85
141.25
5,453,300
Jan 2, 2026
133.23
136.39
132.68
135.82
134.30
1,889,400
Dec 31, 2025
135.35
135.51
132.65
132.72
131.23
1,895,100
Dec 30, 2025
135.01
135.95
134.50
135.29
133.78
2,246,400
Dec 29, 2025
135.31
136.23
135.00
135.22
133.71
1,006,400
Dec 26, 2025
136.14
136.24
135.12
135.71
134.19
740,100
Dec 24, 2025
135.46
137.25
135.46
136.30
134.77
916,100
Dec 23, 2025
134.81
136.17
134.40
135.49
133.97
1,816,000
Dec 22, 2025
134.20
135.75
133.65
134.99
133.48
2,019,100
Dec 19, 2025
131.79
133.27
131.45
132.98
131.49
6,229,400
Dec 18, 2025
133.45
134.37
131.55
131.60
130.13
2,309,800
Dec 17, 2025
134.30
135.31
130.50
131.64
130.17
3,510,300
Dec 16, 2025
137.36
137.62
133.67
134.09
132.59
3,156,200
Dec 15, 2025
138.00
138.14
136.52
137.26
135.72
2,074,500
Dec 12, 2025
139.83
140.26
136.25
136.64
135.11
2,240,100
Dec 11, 2025
137.00
140.85
137.00
139.57
138.01
2,281,600
Dec 10, 2025
134.04
137.58
134.04
137.01
135.48
2,651,300
Dec 9, 2025
135.49
136.89
135.23
135.25
133.74
1,646,500
Dec 8, 2025
137.71
137.71
135.54
135.93
134.41
2,541,100
Dec 5, 2025
136.34
138.09
136.00
137.39
135.85
1,578,700
Dec 4, 2025
134.90
137.03
134.54
136.64
135.11
2,675,300
Dec 3, 2025
131.99
135.10
131.00
134.89
133.38
2,008,800
Dec 2, 2025
132.50
132.60
130.23
131.84
130.36
2,049,700
Dec 1, 2025
132.17
133.78
131.87
131.94
130.46
2,517,800
Nov 28, 2025
131.81
133.86
131.81
133.38
131.89
1,136,000
Nov 26, 2025
131.52
132.38
130.82
131.44
129.97
1,484,500
Nov 25, 2025
128.94
132.39
128.63
130.90
129.44
2,357,300
Nov 24, 2025
128.88
130.21
127.24
128.62
127.18
2,982,700
Nov 21, 2025
124.10
129.35
123.67
128.22
126.79
3,667,900
Nov 20, 2025
129.96
131.19
123.38
123.72
122.34
2,930,200
Nov 19, 2025
126.66
128.98
126.51
128.17
126.74
2,349,100
Nov 18, 2025
126.16
127.84
125.83
126.75
125.33
2,235,800
Nov 17, 2025
127.22
129.90
126.68
126.93
125.51
2,827,200
Nov 14, 2025
0.555
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
126.76
129.37
125.79
127.58
126.15
1,955,500
Nov 13, 2025
131.42
132.70
127.89
128.46
126.47
2,346,900
Nov 12, 2025
130.62
134.04
130.21
132.44
130.39
2,564,900
Nov 11, 2025
130.23
131.00
129.26
129.53
127.53
1,689,900
Nov 10, 2025
130.42
130.56
127.97
129.99
127.98
2,509,100
Nov 7, 2025
130.01
131.33
128.48
129.49
127.49
4,631,000
Nov 6, 2025
131.47
134.13
131.28
131.49
129.46
3,634,500
Nov 5, 2025
129.49
135.33
128.51
132.45
130.40
4,780,300
Nov 4, 2025
137.78
139.50
137.13
137.74
135.61
3,866,100
Nov 3, 2025
139.36
141.06
137.86
140.03
137.86
3,373,100
Oct 31, 2025
136.61
140.28
136.45
139.57
137.41
4,636,900
Oct 30, 2025
135.11
139.58
134.72
136.82
134.70
3,160,200
Oct 29, 2025
134.75
137.82
134.00
136.43
134.32
3,356,600
