NYSE:EMR

Emerson Electric Company Stock Price (Quote)

etoro logo Buy EMR
*Your capital is at risk
$149.82
+1.18 (+0.794%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $133.55 $152.09 Friday, 31st Jul 2026 EMR stock ended at $149.82. This is 0.794% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.84% from a day low at $147.96 to a day high of $150.68.
90 days $128.13 $152.81
52 weeks $122.64 $165.04

Historical Emerson Electric Company prices

Date Open High Low Close Volume
Jul 31, 2026 $149.83 $150.68 $147.96 $149.82 2 123 217
Jul 30, 2026 $148.53 $149.61 $146.79 $148.64 2 849 165
Jul 29, 2026 $150.72 $150.78 $145.10 $145.73 2 563 292
Jul 28, 2026 $149.00 $152.09 $147.62 $151.81 2 243 952
Jul 27, 2026 $148.60 $150.79 $146.95 $149.30 1 979 659
Jul 24, 2026 $145.11 $149.18 $144.33 $147.94 3 032 082
Jul 23, 2026 $138.70 $145.84 $138.60 $144.87 3 523 676
Jul 22, 2026 $139.43 $140.92 $139.03 $139.57 1 218 031
Jul 21, 2026 $138.71 $140.35 $136.06 $139.25 1 179 933
Jul 20, 2026 $139.46 $140.00 $135.26 $136.59 1 594 379
Jul 17, 2026 $137.81 $142.37 $137.52 $139.56 2 794 277
Jul 16, 2026 $133.91 $139.27 $133.55 $139.08 1 876 977
Jul 15, 2026 $136.95 $137.11 $134.60 $136.25 1 831 843
Jul 14, 2026 $137.39 $138.05 $134.57 $136.11 1 398 649
Jul 13, 2026 $138.42 $139.28 $134.95 $135.38 1 741 167
Jul 10, 2026 $139.03 $140.37 $138.78 $138.88 1 278 979
Jul 09, 2026 $138.11 $139.50 $136.73 $137.80 2 325 861
Jul 08, 2026 $136.37 $137.06 $134.20 $136.48 2 258 239
Jul 07, 2026 $139.89 $140.86 $136.98 $137.91 2 150 873
Jul 06, 2026 $140.05 $141.74 $138.58 $141.56 1 870 403
Jul 02, 2026 $140.49 $142.00 $137.27 $139.05 2 643 423
Jul 01, 2026 $142.33 $142.73 $139.47 $139.52 2 130 014
Jun 30, 2026 $143.10 $144.17 $141.98 $143.15 1 719 684
Jun 29, 2026 $142.99 $143.05 $141.60 $142.82 2 277 937
Jun 26, 2026 $143.60 $144.84 $141.79 $143.49 1 772 353

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EMR stock historical prices to predict future price movements?
Trend Analysis: Examine the EMR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EMR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT EMERSON ELECTRIC COMPANY
Emerson Electric Company
Emerson Electric Co., a technology and engineering company, provides various solutions for customers in industrial, commercial, and residential markets in the Americas, Asia, the Middle East, Africa, and Europe. The company operates through Automation Solutions, and Commercial & Residential Solutions segments. The Automation Solutions segment offers measurement and analytical instrumentation, industrial valves and equipment, and process control s...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE