Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Emerson Electri (EMR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 133.77 134.12 131.66 132.00 119,148
28th Aug 2025 (Thu) 133.96 135.075 133.77 134.55 241,320
27th Aug 2025 (Wed) 132.96 133.65 132.96 133.45 117,143
26th Aug 2025 (Tue) 132.37 133.46 132.28 133.35 126,449
25th Aug 2025 (Mon) 134.05 134.05 132.38 132.38 102,235
22nd Aug 2025 (Fri) 130.76 134.53 130.22 133.77 186,402
21st Aug 2025 (Thu) 130.31 131.22 129.92 130.09 183,873
20th Aug 2025 (Wed) 131.17 131.87 130.26 130.89 135,442
19th Aug 2025 (Tue) 131.83 132.79 130.80 131.59 88,775
18th Aug 2025 (Mon) 131.02 132.34 131.00 131.83 177,755
15th Aug 2025 (Fri) 133.86 133.86 131.45 131.75 95,370
14th Aug 2025 (Thu) 133.52 135.01 133.105 134.37 173,832
13th Aug 2025 (Wed) 133.39 135.13 133.04 135.00 141,059
12th Aug 2025 (Tue) 131.71 133.32 131.63 132.95 195,134
11th Aug 2025 (Mon) 133.015 133.28 131.75 131.96 133,415
8th Aug 2025 (Fri) 133.01 134.12 132.17 132.74 121,266
7th Aug 2025 (Thu) 135.75 135.985 131.035 132.83 484,452
6th Aug 2025 (Wed) 130.02 134.38 123.71 133.93 1,284,240
5th Aug 2025 (Tue) 142.48 143.14 139.44 140.57 351,188
4th Aug 2025 (Mon) 142.30 143.12 141.77 142.62 309,620
1st Aug 2025 (Fri) 142.18 142.32 139.88 141.78 272,640
31st Jul 2025 (Thu) 146.81 147.17 144.98 145.51 198,644
30th Jul 2025 (Wed) 147.17 147.59 145.36 146.06 225,314
29th Jul 2025 (Tue) 149.92 150.26 146.19 147.61 246,541
28th Jul 2025 (Mon) 149.69 149.77 148.77 149.48 100,221
25th Jul 2025 (Fri) 147.00 149.84 146.75 149.63 176,441
24th Jul 2025 (Thu) 146.83 147.55 146.30 146.82 169,298
23rd Jul 2025 (Wed) 145.39 147.00 145.375 146.88 221,947
22nd Jul 2025 (Tue) 143.04 144.91 142.00 144.34 145,476
21st Jul 2025 (Mon) 144.615 144.77 142.86 142.91 125,143
18th Jul 2025 (Fri) 144.24 145.28 143.76 144.23 113,589
17th Jul 2025 (Thu) 140.66 144.54 140.66 144.39 256,600
16th Jul 2025 (Wed) 140.45 140.55 138.50 140.30 194,229
15th Jul 2025 (Tue) 140.06 140.83 139.28 139.69 124,616
14th Jul 2025 (Mon) 139.49 140.04 139.00 139.90 53,172
11th Jul 2025 (Fri) 139.65 140.60 139.31 140.10 108,675
10th Jul 2025 (Thu) 139.97 142.32 139.95 140.67 160,821
9th Jul 2025 (Wed) 139.455 139.90 138.03 139.80 104,960
8th Jul 2025 (Tue) 138.74 139.59 138.36 138.73 145,078
7th Jul 2025 (Mon) 139.04 139.65 137.55 138.40 267,167
4th Jul 2025 (Fri) 138.15 139.84 138.15 139.76 52,117
3rd Jul 2025 (Thu) 138.15 139.84 138.15 139.76 52,117
2nd Jul 2025 (Wed) 135.685 138.095 134.96 137.79 169,439
1st Jul 2025 (Tue) 132.78 135.93 132.78 135.51 153,634
30th Jun 2025 (Mon) 133.15 133.55 132.66 133.33 117,068
FTSE 100 Latest
Value9,187.34
Change-29.48