Emerson Electric Stock Price History, EMR Historical Prices

Add to My Stocks
$70.62 $1.23 (1.77%) EMR stock closing price Apr 18, 2018 (Closing)

Emerson Electric stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Emerson Electric P/E ratio data for the stock. The Emerson Electric stock price history chart shows that the stock price was at a low of $42.29 on Jan 25, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-18 69.84 71.32 69.38 70.62 3,057,596 28.48 2.85
2018-04-17 69.46 69.68 69.05 69.39 3,914,809 27.98 2.8
2018-04-16 69.09 69.16 68.54 68.81 2,517,375 27.75 2.78
2018-04-13 68.81 69.19 68.19 68.42 3,226,301 27.59 2.76
2018-04-12 67.35 68.61 67.28 68.2 3,195,090 27.5 2.75
2018-04-11 66.91 67.91 66.69 67.08 2,736,705 27.05 2.71
2018-04-10 67.03 67.94 67.03 67.56 2,430,264 27.24 2.73
2018-04-09 66.65 67.42 66.09 66.19 2,321,435 26.69 2.67
2018-04-06 67.8 68.16 65.14 66.31 4,475,551 26.74 2.68
2018-04-05 68.52 68.77 67.87 68.41 2,930,364 27.59 2.76
2018-04-04 66.67 68.39 66.29 68.13 3,791,880 27.47 2.75
2018-04-03 66.79 67.89 66.32 67.85 5,067,089 27.36 2.74
2018-04-02 68.05 68.11 65.14 66.28 3,740,005 26.73 2.68
2018-03-29 67.64 68.82 67.44 68.3 1,890,758 27.54 2.76
2018-03-28 68.15 68.4 66.95 67.3 2,668,733 27.14 2.72
2018-03-27 69.64 69.89 67.42 67.92 2,840,773 27.39 2.74
2018-03-26 68.44 69.67 67.8 69.51 3,321,810 28.03 2.81
2018-03-23 69.01 69.32 67.23 67.36 2,836,151 27.16 2.72
2018-03-22 70.28 70.34 68.71 68.77 3,153,787 27.73 2.78
2018-03-21 70.7 71.83 70.41 71.15 2,068,518 28.69 2.87
2018-03-20 71.1 71.63 70.49 70.55 2,285,285 28.45 2.85
2018-03-19 71.87 71.87 70.02 70.73 3,945,227 28.52 2.86
2018-03-16 71.12 72.38 70.78 72.38 9,730,928 29.19 2.92
2018-03-15 70.82 71.21 70.3 70.93 3,015,210 28.6 2.86
2018-03-14 71.74 71.74 70.58 70.74 3,885,315 28.52 2.86
2018-03-13 71.61 71.96 70.9 71.23 3,549,283 28.72 2.88
2018-03-12 72.31 72.48 71.02 71.42 2,250,810 28.8 2.88
2018-03-09 71.4 72.31 70.66 72.27 3,389,652 29.14 2.92
2018-03-08 69.95 70.28 69.22 70.21 3,190,706 28.31 2.83
2018-03-07 69.67 70.58 69.27 69.59 3,511,699 28.06 2.81
2018-03-06 70.61 70.61 69.71 70.47 2,480,550 28.42 2.85
2018-03-05 69.14 70.52 68.97 70.15 3,935,463 28.29 2.83
2018-03-02 69.11 69.62 68.44 69.36 3,893,723 27.97 2.8
2018-03-01 70.96 71.51 69.33 69.58 4,605,649 28.06 2.81
2018-02-28 73.41 73.42 71.04 71.06 4,858,805 28.65 2.87
2018-02-27 73.48 74.43 73.09 73.09 3,454,843 29.47 2.95
2018-02-26 72.85 73.62 72.28 73.53 3,881,238 29.65 2.97
2018-02-23 72.48 72.55 71.26 72.19 1,901,649 29.11 2.91
2018-02-22 72.06 72.56 71.54 72.09 2,534,679 29.07 2.91
2018-02-21 71.12 72.57 71.04 71.81 4,368,230 28.96 2.9
2018-02-20 72.42 73.16 70.89 71.07 3,897,201 28.66 2.87
2018-02-19 0 0 0 72.99 0 - -
2018-02-16 71.38 73.37 71.33 72.99 4,783,836 29.43 2.95
2018-02-15 71.93 72.59 70.59 71.5 4,089,784 28.83 2.89
2018-02-14 70.71 71.91 69.73 71.31 5,000,194 28.75 2.88
2018-02-13 69.89 70.52 69.4 70.38 3,542,085 28.38 2.84
2018-02-12 69.71 71.06 69.54 70.31 5,187,914 28.35 2.84
2018-02-09 67.5 69.77 66.4 69.07 5,979,295 27.85 2.79
2018-02-08 68.96 69.12 66.36 66.4 4,350,192 26.77 2.68
2018-02-07 69.41 70.52 68.73 68.96 4,045,693 27.81 2.78
2018-02-06 66.7 71.38 66 69.25 7,320,437 29.47 2.91
2018-02-05 70.02 71.42 68.22 68.44 4,426,299 29.12 2.87
2018-02-02 71.86 72.34 70.51 70.57 4,852,958 30.03 2.96
2018-02-01 71.43 73.1 69.73 72.58 3,022,225 30.89 3.05
2018-01-31 72.95 73.25 72.03 72.23 5,458,129 30.74 3.03
2018-01-30 72.43 72.91 72.09 72.47 2,311,602 30.84 3.04
2018-01-29 73.67 73.87 72.91 72.99 2,136,367 31.06 3.06
2018-01-26 72.9 74.05 72.68 74.05 3,587,451 31.51 3.11
2018-01-25 73.08 73.2 71.79 72.68 3,293,690 30.93 3.05
2018-01-24 73.54 73.7 72.16 72.63 3,284,325 30.91 3.05
2018-01-23 73.34 73.85 73.01 73.12 3,205,619 31.12 3.07
2018-01-22 72.94 73.28 72.35 73.26 3,521,480 31.17 3.07
2018-01-19 73.63 73.8 72.88 73.14 3,538,255 31.12 3.07
2018-01-18 73.48 73.95 73 73.45 2,356,169 31.26 3.08
2018-01-17 73.05 73.78 72.89 73.07 3,276,125 31.09 3.07
2018-01-16 73.39 73.88 72.11 72.83 3,899,883 30.99 3.06
2018-01-15 0 0 0 73.91 0 - -
2018-01-12 74 74.45 73.85 73.91 3,500,893 31.45 3.1
2018-01-11 72.88 73.9 72.46 73.88 2,917,413 31.44 3.1
2018-01-10 71.74 72.7 71.7 72.59 2,411,341 30.89 3.05
2018-01-09 72.42 72.59 71.89 72.32 3,367,691 30.77 3.03
2018-01-08 72.43 72.43 71.68 72.2 2,334,812 30.72 3.03
2018-01-05 71.76 72.48 71.2 72.43 3,118,806 30.82 3.04
2018-01-04 71.5 71.81 71.21 71.49 2,806,379 30.42 3
2018-01-03 70.72 71.46 70.22 71.39 3,308,783 30.38 3
2018-01-02 70.06 70.76 69.7 70.74 3,086,515 30.1 2.97
2018-01-01 0 0 0 69.69 0 - -
2017-12-29 70.04 70.21 69.69 69.69 1,848,874 29.66 2.92
2017-12-28 69.86 70 69.54 69.98 1,452,960 29.78 2.94
2017-12-27 69.75 69.78 69.4 69.75 1,043,448 29.68 2.93
2017-12-26 69.7 69.77 69.36 69.53 1,002,200 29.59 2.92
2017-12-25 0 0 0 69.66 0 - -
2017-12-22 69.71 69.84 69.19 69.66 1,790,218 29.64 2.92
2017-12-21 69.25 69.8 68.81 69.58 2,668,652 29.61 2.92
2017-12-20 69 69.74 68.69 68.96 5,109,796 29.35 2.89
2017-12-19 68.46 68.77 68.15 68.54 3,494,373 29.17 2.88
2017-12-18 67.8 68.88 67.51 68.36 3,989,432 29.09 2.87
2017-12-15 67 67.53 66.75 67.26 4,387,039 28.62 2.82
2017-12-14 67.43 67.83 66.5 66.51 2,887,715 28.3 2.79
Get more Data

Emerson Electric Stock History Chart

View EMR PE ratio, PS ratio stocks charts and compare with peers.
EMR Chart
Note: Compare Emerson Electric stock price history with the index and industry peers.

Emerson Electric Stock Price History: Past 5 years

Max Stock Price74.05Jan 26,2018
Min Stock Price42.29Jan 25,2016
Avg Stock Price59.25

Emerson Electric Historical PE ratio: Past 5 years

Max PE Ratio32.87Oct 29,2013
Min PE Ratio10.6Jan 25,2016
Avg PE Ratio21.32

Emerson Electric Historical PS ratio: Past 5 years

Max PS Ratio3.11Jan 26,2018
Min PS Ratio1.23Oct 01,2015
Avg PS Ratio1.89

EMR Industry Peers

Company Price Change (%)
Schneider Electric (SBGSY)18.010.28 (1.58%)
Abb (ABB)23.460.17 (0.73%)
Ge (GE)13.660.13 (0.94%)
Murata Maufacturing (MRAAY)33.670.24 (0.72%)
Amtek (AME)76.980.6 (0.79%)
Rockwell Automation (ROK)177.122.58 (1.48%)
Danaher (DHR)102.40.71 (0.7%)

We provide Emerson Electric share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Emerson Electric stock analysis. Emerson Electric stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 3,057,596 typically implies breaking news or earnings release. EMR stock saw an opening price of $69.84, and a closing price of $70.62 on Apr 18, 2018. The average P/S ratio was 1.89 as can be seen from Emerson Electric stock history.