Emerson Electric Stock Price History, EMR Historical Prices

Add to My Stocks
$77.41 $1 (1.28%) EMR stock closing price Sep 19, 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
2018-09-19 78.12 78.34 77.19 77.41 2,744,143 23.67 2.89
2018-09-18 77.99 78.62 77.58 78.41 2,335,314 23.98 2.93
2018-09-17 77.51 77.99 77.39 77.77 1,518,763 23.78 2.9
2018-09-12 76.2 77.26 76.03 77.11 2,113,055 23.58 2.88
2018-09-10 76.29 76.64 76 76.27 2,268,987 23.32 2.85
2018-09-06 77.2 77.24 75.91 76.21 3,288,585 23.31 2.84
2018-09-05 76.21 77.6 76.11 77.27 4,056,357 23.63 2.88
2018-09-04 76.7 76.7 75.71 76.4 2,021,141 23.36 2.85
2018-08-30 76.63 76.89 76.08 76.36 1,543,173 23.35 2.85
2018-08-29 76.73 76.9 76.26 76.8 1,576,549 23.49 2.87
2018-08-28 76.82 77 76.24 76.53 2,422,984 23.4 2.86
2018-08-23 75.07 75.65 75 75.57 1,608,761 23.11 2.82
2018-08-22 76.09 76.28 75.01 75.16 2,501,420 22.99 2.81
2018-08-21 75.93 76.78 75.62 76.6 2,526,073 23.43 2.86
2018-08-17 74.05 75.07 73.58 74.86 2,862,525 22.89 2.79
2018-08-16 73.34 74.27 73.09 73.96 2,056,426 22.62 2.76
2018-08-14 73.8 74.83 73.65 74.24 2,933,779 22.7 2.77
2018-08-13 74 74.32 73.35 73.45 2,888,607 22.46 2.75
2018-08-09 74.29 74.45 73.91 74.05 2,071,041 26.54 2.84
2018-08-07 73.31 75 72.11 74.66 4,945,408 26.76 2.86
2018-08-06 71.31 71.79 71.16 71.62 2,640,257 25.67 2.75
2018-08-03 71.47 72.02 71.34 71.48 3,682,780 25.62 2.74
2018-08-02 70.83 71.34 70.21 71.28 2,852,222 25.55 2.73
2018-08-01 71.98 72.04 70.6 71.3 2,611,095 25.56 2.73
2018-07-31 70.84 72.49 70.71 72.28 3,021,518 25.91 2.77
2018-07-27 71.46 71.65 70.93 71.26 1,753,257 25.54 2.73
2018-07-26 70.39 71.7 70.39 71.26 2,755,473 25.54 2.73
2018-07-25 68.8 70.28 68.7 70.2 2,768,294 25.16 2.69
2018-07-24 68.42 69.26 68.35 68.87 3,076,319 24.69 2.64
2018-07-23 69.2 69.24 67.81 67.89 2,832,114 24.33 2.6
2018-07-20 69.27 69.88 69.18 69.28 2,233,792 24.83 2.66
2018-07-18 69.54 70.05 68.94 69.69 2,902,217 24.98 2.67
2018-07-17 69.17 69.64 68.62 69.48 2,646,495 24.9 2.66
2018-07-12 70.33 70.35 69.44 70.23 2,226,019 25.17 2.69
2018-07-11 70.3 70.35 68.81 69.07 3,253,939 24.76 2.65
2018-07-10 70.84 71.29 70.55 70.99 2,671,809 25.44 2.72
2018-07-09 69.57 71.01 69.47 70.84 2,234,589 25.39 2.72
2018-07-06 69.22 69.56 68.62 69.28 2,300,066 24.83 2.66
2018-07-05 69.25 69.35 68.64 69.18 2,559,115 24.8 2.65
2018-07-03 70.14 70.45 68.58 68.77 1,842,679 24.65 2.64
2018-07-02 68.5 69.57 68.38 69.44 2,515,124 24.89 2.66
2018-06-29 69.1 70.03 68.88 69.14 4,025,739 24.78 2.65
2018-06-28 68.48 68.9 67.67 68.59 1,978,030 24.58 2.63
2018-06-27 69.31 70.12 68.54 68.55 2,782,823 24.57 2.63
2018-06-26 69.36 69.83 68.84 68.95 3,007,293 24.71 2.64
2018-06-25 69.44 69.78 68.37 69.15 4,148,870 24.79 2.65
2018-06-22 70.73 70.73 69.71 69.87 5,207,472 25.04 2.68
2018-06-21 70.07 70.34 68.95 69.2 3,272,752 24.8 2.65
2018-06-20 70.99 70.99 70.09 70.39 1,630,449 25.23 2.7
2018-06-19 70.91 71.22 69.6 70.56 3,445,619 25.29 2.71
2018-06-18 71.59 72.32 71.35 72.14 2,017,479 25.86 2.77
2018-06-15 72.83 73.09 71.33 72.28 4,378,145 25.91 2.77
2018-06-14 73.17 73.41 72.35 72.9 2,461,900 26.13 2.8
2018-06-13 73.17 73.37 72.64 72.78 2,260,432 26.09 2.79
2018-06-12 73.42 73.42 73 73.21 1,582,622 26.24 2.81
2018-06-11 73.2 73.68 72.93 73.18 1,782,146 26.23 2.81
2018-06-08 73.18 73.3 72.64 73.15 2,270,183 26.22 2.81
2018-06-07 73.44 73.89 72.81 73.37 1,879,496 26.3 2.81
2018-06-06 72.83 73.36 72.56 73.29 2,854,408 26.27 2.81
2018-06-05 71.86 73.05 71.83 72.67 4,009,254 26.05 2.79
2018-06-04 71.7 72.17 71.15 71.51 1,921,794 25.63 2.74
2018-06-01 71.55 71.85 71.02 71.37 3,483,127 25.58 2.74
2018-05-31 71.88 71.93 70.52 70.84 2,782,845 25.39 2.72
2018-05-30 71.18 71.9 70.81 71.65 2,145,336 25.68 2.75
2018-05-29 71.77 71.82 70.27 70.77 2,756,573 25.37 2.71
2018-05-28 0 0 0 72.49 0 - -
2018-05-25 72.85 72.86 71.98 72.49 2,888,452 25.98 2.78
2018-05-24 72.93 73.37 72.06 73.25 2,419,365 26.25 2.81
2018-05-23 72.83 73.27 72.41 73.01 1,922,152 26.17 2.8
2018-05-22 74.08 74.36 73.16 73.26 2,002,678 26.26 2.81
2018-05-21 73.6 74.35 73.5 74.08 2,234,496 26.55 2.84
2018-05-18 72.85 73.37 72.79 73.14 1,848,222 26.22 2.8
2018-05-17 72.05 73.18 71.61 72.97 2,717,512 26.15 2.8
2018-05-16 71.93 72.47 71.67 71.95 1,598,656 25.79 2.76
2018-05-15 71.69 72.11 71.42 71.83 2,036,682 25.75 2.75
2018-05-14 72.3 72.73 71.88 72.16 3,086,937 25.86 2.77
2018-05-11 71.97 72.58 71.59 72 2,687,263 25.81 2.76
2018-05-10 71.95 72.06 71.42 71.97 2,353,645 25.8 2.76
2018-05-09 70.11 71.94 69.8 71.93 3,831,413 25.78 2.76
2018-05-08 69.32 69.86 69.01 69.76 3,768,761 25 2.68
2018-05-07 68.65 69.9 68.6 69.3 3,219,318 24.84 2.66
2018-05-04 66.95 68.75 66.76 68.42 2,476,304 24.52 2.62
2018-05-03 67.51 67.84 66.53 67.42 3,486,499 24.17 2.59
2018-05-02 68.88 68.93 67.51 67.6 4,454,605 24.23 2.59
2018-05-01 66.44 69.06 65.86 68.98 7,483,838 27.82 2.79
2018-04-30 67.99 68.15 66.31 66.41 4,419,117 26.78 2.68
2018-04-27 67.35 67.92 66.9 67.82 4,801,013 27.35 2.74
2018-04-26 68.7 68.87 67.05 67.49 3,411,413 27.21 2.72
2018-04-25 68.03 69.04 67.14 68.71 2,380,324 27.71 2.77
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 Price78.41Sep 18,2018
Min Stock Price42.29Jan 25,2016
Avg Stock Price60.37

Emerson Electric Historical PE ratio: Past 5 years

Max PE Ratio32.87Oct 29,2013
Min PE Ratio10.6Jan 25,2016
Avg PE Ratio21.51

Emerson Electric Historical PS ratio: Past 5 years

Max PS Ratio3.11Jan 26,2018
Min PS Ratio1.23Oct 01,2015
Avg PS Ratio1.97

EMR Industry Peers

Company Price Change (%)
Abb (ABB)24.10.09 (0.37%)
Schneider Electric (SBGSY)16.130.13 (0.81%)
Ge (GE)12.860.2 (1.58%)
Murata Maufacturing (MRAAY)39.930.58 (1.47%)
Amtek (AME)80.960.54 (0.66%)
Rockwell Automation (ROK)194.630.56 (0.29%)
Danaher (DHR)107.510.75 (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 2,744,143 typically implies breaking news or earnings release. EMR stock saw an opening price of $78.12, and a closing price of $77.41 on Sep 19, 2018. The average P/S ratio was 1.97 as can be seen from Emerson Electric stock history.