Emerson Electric Stock Price History
NYSE: EMRTechnologyConsumer Electronics/AppliancesUSD
161.83+2.77 (+1.74%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
EMR price history at a glance
The price history for Emerson Electric (EMR) on this page begins on May 29, 1972, when the stock closed at $3.55; it most recently closed at $161.83 on October 5, 2026. The highest price in this record is $166.35, reached on August 10, 2026; the latest close is 2.7% below that peak. Across the 53 complete calendar years in the table, EMR finished higher in 39 and lower in 14. Its best year was 1991 (+44.2%) and its worst was 1974 (-43.8%).
Over roughly 54 years the share price changed +4455.9%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, EMR has gained 23.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $166.35
- Date of high
- Aug 10, 2026
- Low since 1972
- $1.74
- Date of low
- Sep 30, 1974
- 52-week high
- $166.35
- 52-week low
- $122.64
- Last close
- $161.83
EMR returns
1 week
+0.14%
1 month
+7.64%
3 months
+16.53%
6 months
+12.56%
Year to date
+21.93%
1 year
+23.04%
3 years
+67.86%
5 years
+66.15%
EMR price return, excluding dividends.
EMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 161.83 | +19.15% |
| 2025 | 135.82 | +10.03% |
| 2024 | 123.44 | +26.83% |
| 2023 | 97.33 | +1.32% |
| 2022 | 96.06 | +3.32% |
| 2021 | 92.97 | +15.68% |
| 2020 | 80.37 | +5.17% |
| 2019 | 76.42 | +27.96% |
| 2018 | 59.72 | -14.31% |
| 2017 | 69.69 | +25.00% |
| 2016 | 55.75 | +16.56% |
| 2015 | 47.83 | -22.59% |
| 2014 | 61.79 | -10.93% |
| 2013 | 69.37 | +25.97% |
| 2012 | 55.07 | +18.20% |
| 2011 | 46.59 | -18.51% |
| 2010 | 57.17 | +34.20% |
| 2009 | 42.60 | +12.25% |
| 2008 | 37.95 | -29.53% |
| 2007 | 53.85 | +22.14% |
| 2006 | 44.09 | +18.05% |
| 2005 | 37.35 | +6.56% |
| 2004 | 35.05 | +8.15% |
| 2003 | 32.41 | +24.20% |
| 2002 | 26.10 | -10.62% |
| 2001 | 29.20 | -25.91% |
| 2000 | 39.41 | +37.36% |
| 1999 | 28.69 | -5.17% |
| 1998 | 30.25 | +6.96% |
| 1997 | 28.28 | +15.58% |
| 1996 | 24.47 | +19.73% |
| 1995 | 20.44 | +31.06% |
| 1994 | 15.59 | +3.53% |
| 1993 | 15.06 | +9.55% |
| 1992 | 13.75 | +1.38% |
| 1991 | 13.56 | +44.19% |
| 1990 | 9.41 | -3.53% |
| 1989 | 9.75 | +28.39% |
| 1988 | 7.59 | -12.27% |
| 1987 | 8.66 | +21.31% |
| 1986 | 7.14 | +5.71% |
| 1985 | 6.75 | +18.90% |
| 1984 | 5.68 | +2.44% |
| 1983 | 5.54 | +9.92% |
| 1982 | 5.04 | +32.97% |
| 1981 | 3.79 | +25.08% |
| 1980 | 3.03 | +4.30% |
| 1979 | 2.91 | -2.11% |
| 1978 | 2.97 | +5.95% |
| 1977 | 2.80 | -2.54% |
| 1976 | 2.88 | +0.36% |
| 1975 | 2.86 | +38.19% |
| 1974 | 2.07 | -43.79% |
| 1973 | 3.69 | -3.01% |
| 1972* | 3.80 | +7.04% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
EMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 160.37 | 162.32 | 158.88 | 161.83 | +1.74% | |
| 157.93 | 159.66 | 156.25 | 159.06 | -0.10% | |
| 158.35 | 161.55 | 157.59 | 159.22 | -1.35% | |
| 163.25 | 165.24 | 161.15 | 161.40 | -0.57% | |
| 161.74 | 164.21 | 160.99 | 162.33 | +0.45% | |
| 161.59 | 164.13 | 160.24 | 161.61 | +1.92% | |
| 153.35 | 159.18 | 153.10 | 158.57 | +2.24% | |
| 158.25 | 158.28 | 154.96 | 155.10 | -1.36% | |
| 160.07 | 160.29 | 156.24 | 157.24 | -1.35% | |
| 156.64 | 160.13 | 156.57 | 159.39 | +0.73% | |
| 157.68 | 159.87 | 156.68 | 158.23 | +1.34% | |
| 152.73 | 156.31 | 152.52 | 156.14 | +1.00% | |
| 152.99 | 156.01 | 152.99 | 154.59 | +0.26% | |
| 153.20 | 155.11 | 152.50 | 154.19 | +1.63% | |
| 151.08 | 152.25 | 149.69 | 151.72 | +1.20% | |
| 147.60 | 149.99 | 147.12 | 149.92 | +1.71% | |
| 149.21 | 149.36 | 146.83 | 147.40 | +1.08% | |
| 148.29 | 148.94 | 144.40 | 145.83 | -0.80% | |
| 148.62 | 149.03 | 145.83 | 147.00 | -0.88% | |
| 148.38 | 149.62 | 146.25 | 148.30 | -2.56% | |
| 150.93 | 152.28 | 149.92 | 152.19 | +2.57% | |
| 148.57 | 150.15 | 146.51 | 148.37 | -1.31% | |
| 151.20 | 152.88 | 150.30 | 150.34 | -1.19% | |
| 153.18 | 153.95 | 151.70 | 152.15 | -0.44% | |
| 150.17 | 153.61 | 150.17 | 152.82 | +1.74% | |
| 150.25 | 151.10 | 147.15 | 150.21 | +0.83% | |
| 148.01 | 150.60 | 146.35 | 148.98 | +0.91% | |
| 151.48 | 152.26 | 146.97 | 147.63 | -3.16% | |
| 153.77 | 154.49 | 152.13 | 152.44 | -1.77% | |
| 158.27 | 158.64 | 154.42 | 155.18 | -1.60% | |
| 158.60 | 158.98 | 156.55 | 157.71 | -0.37% | |
| 155.58 | 158.70 | 155.50 | 158.29 | +2.15% | |
| 159.80 | 159.82 | 154.60 | 154.96 | -1.66% | |
| 157.37 | 158.20 | 156.21 | 157.57 | +0.20% | |
| 156.45 | 157.48 | 155.08 | 157.26 | +1.64% | |
| 155.77 | 157.25 | 154.08 | 154.72 | -1.83% | |
| 159.11 | 159.70 | 157.18 | 157.60 | -0.11% | |
| 161.09 | 161.50 | 157.73 | 157.78 | -2.63% | |
| 162.99 | 164.35 | 161.55 | 162.05 | -0.69% | |
| 164.26 | 164.80 | 162.30 | 163.17 | -0.63% | |
| 164.26 | 164.37 | 159.85 | 164.21 | +0.25% | |
| 165.92 | 166.35 | 162.82 | 163.80 | -0.35% | |
| 159.00 | 164.42 | 159.00 | 164.38 | +3.57% | |
| 158.43 | 159.81 | 157.35 | 158.71 | +0.28% | |
| 157.97 | 159.34 | 156.91 | 158.26 | +0.86% | |
| 164.32 | 164.85 | 156.00 | 156.91 | -3.42% | |
| 157.27 | 164.87 | 155.50 | 162.47 | +2.29% | |
| 156.00 | 159.48 | 152.28 | 158.84 | +2.58% | |
| 150.62 | 154.98 | 150.04 | 154.85 | +3.36% | |
| 149.73 | 151.00 | 147.95 | 149.82 | +0.79% | |
| 149.29 | 149.61 | 146.75 | 148.64 | +2.00% | |
| 150.78 | 150.78 | 145.10 | 145.73 | -4.01% | |
| 149.00 | 152.09 | 147.62 | 151.81 | +1.68% | |
| 148.60 | 150.79 | 146.92 | 149.30 | +0.92% | |
| 144.90 | 149.18 | 144.33 | 147.94 | +2.10% | |
| 138.70 | 145.84 | 138.60 | 144.90 | +3.77% | |
| 139.12 | 140.92 | 139.03 | 139.63 | +0.27% | |
| 138.62 | 140.34 | 136.06 | 139.26 | +1.96% | |
| 139.46 | 140.00 | 135.25 | 136.58 | -2.12% | |
| 138.30 | 142.37 | 137.52 | 139.54 | +0.33% | |
| 133.91 | 139.31 | 133.55 | 139.08 | +2.08% | |
| 136.95 | 137.11 | 134.60 | 136.25 | +0.12% | |
| 137.29 | 138.05 | 134.54 | 136.09 | +0.52% | |
| 138.00 | 139.28 | 134.95 | 135.38 | -2.52% | |
| 139.04 | 140.39 | 138.22 | 138.88 | +0.78% | |
| 138.11 | 139.50 | 136.73 | 137.80 | +0.97% | |
| 136.24 | 137.06 | 134.20 | 136.48 | -1.04% | |
| 140.09 | 140.86 | 136.98 | 137.91 | -2.58% | |
| 139.04 | 141.74 | 138.58 | 141.56 | +1.81% | |
| 140.58 | 142.00 | 137.27 | 139.05 | -0.34% | |
| 142.33 | 142.73 | 139.47 | 139.52 | -2.54% | |
| 142.86 | 144.17 | 141.91 | 143.15 | +0.23% | |
| 142.99 | 144.05 | 141.60 | 142.82 | -0.47% | |
| 143.60 | 144.84 | 141.79 | 143.49 | -1.27% | |
| 143.00 | 147.34 | 141.96 | 145.34 | +2.76% | |
| 143.25 | 144.77 | 140.90 | 141.44 | -1.19% | |
| 146.84 | 146.93 | 143.09 | 143.14 | -4.71% | |
| 150.72 | 152.00 | 149.37 | 150.21 | -0.30% | |
| 152.28 | 152.88 | 150.08 | 150.66 | +1.11% | |
| 149.81 | 152.76 | 148.67 | 149.00 | +0.13% | |
| 147.11 | 151.58 | 146.50 | 148.81 | +1.56% | |
| 146.26 | 149.57 | 145.23 | 146.52 | +2.41% | |
| 143.88 | 144.66 | 141.38 | 143.07 | +0.69% | |
| 138.89 | 142.60 | 136.42 | 142.09 | +3.63% | |
| 142.40 | 144.23 | 136.63 | 137.11 | -3.73% | |
| 140.32 | 142.94 | 138.01 | 142.42 | +2.41% | |
| 138.85 | 140.00 | 137.86 | 139.07 | +0.69% | |
| 140.93 | 141.16 | 137.29 | 138.12 | -2.77% | |
| 141.81 | 142.78 | 140.72 | 142.06 | +0.84% | |
| 140.37 | 143.12 | 140.04 | 140.88 | -0.81% | |
| 142.04 | 143.49 | 140.06 | 142.03 | +0.27% | |
| 140.66 | 142.60 | 140.11 | 141.65 | -1.51% | |
| 142.25 | 145.57 | 141.39 | 143.82 | +1.43% | |
| 139.01 | 142.61 | 137.94 | 141.79 | +1.48% | |
| 141.81 | 142.38 | 139.40 | 139.72 | -0.89% | |
| 137.75 | 141.17 | 136.81 | 140.97 | +3.34% | |
| 136.11 | 137.50 | 134.56 | 136.42 | +1.13% | |
| 131.54 | 135.13 | 130.84 | 134.90 | +1.54% | |
| 131.36 | 133.97 | 129.43 | 132.86 | +1.69% | |
| 130.08 | 133.01 | 128.13 | 130.65 | -1.19% | |
| 132.68 | 133.26 | 130.95 | 132.22 | -0.62% | |
| 135.42 | 135.42 | 131.17 | 133.05 | -3.50% | |
| 137.79 | 138.98 | 136.94 | 137.88 | +0.09% | |
| 136.71 | 138.46 | 135.10 | 137.76 | +0.35% | |
| 138.86 | 138.99 | 134.50 | 137.28 | -1.54% | |
| 141.30 | 141.50 | 139.09 | 139.43 | -1.33% | |
| 142.57 | 142.90 | 139.50 | 141.31 | +0.16% | |
| 147.95 | 147.95 | 139.85 | 141.09 | -4.66% | |
| 142.00 | 149.47 | 142.00 | 147.99 | +6.94% | |
| 138.32 | 140.67 | 136.90 | 138.38 | +2.16% | |
| 137.00 | 139.47 | 135.43 | 135.46 | -1.45% | |
| 141.03 | 141.03 | 137.23 | 137.45 | -2.13% | |
| 137.26 | 140.90 | 137.26 | 140.44 | +2.84% | |
| 138.69 | 139.10 | 136.34 | 136.56 | -1.34% | |
| 140.37 | 140.79 | 138.08 | 138.42 | -2.16% | |
| 141.51 | 142.70 | 139.58 | 141.47 | +0.08% | |
| 142.37 | 142.48 | 140.21 | 141.35 | -0.77% | |
| 142.00 | 143.16 | 139.49 | 142.44 | -0.23% | |
| 146.35 | 147.03 | 142.55 | 142.77 | -1.42% | |
| 147.06 | 148.49 | 144.31 | 144.83 | -1.32% | |
| 145.45 | 147.08 | 144.98 | 146.77 | +0.29% | |
| 142.56 | 147.38 | 142.56 | 146.35 | +4.26% | |
| 140.68 | 141.76 | 139.36 | 140.37 | -0.02% | |
| 143.38 | 144.40 | 140.13 | 140.40 | -2.88% | |
| 145.43 | 145.87 | 143.24 | 144.56 | +0.07% | |
| 143.41 | 144.50 | 141.88 | 144.46 | +0.48% | |
| 145.64 | 145.77 | 143.67 | 143.77 | -0.62% | |
| 142.44 | 145.41 | 142.44 | 144.67 | +1.41% | |
| 141.36 | 145.00 | 140.22 | 142.66 | +5.96% | |
| 131.75 | 134.91 | 131.43 | 134.64 | +1.49% | |
| 130.97 | 132.82 | 130.41 | 132.66 | +0.73% | |
| 128.74 | 133.25 | 128.32 | 131.70 | -0.51% | |
| 132.15 | 134.40 | 131.44 | 132.37 | +1.03% | |
| 126.16 | 131.26 | 125.30 | 131.02 | +6.26% | |
| 126.64 | 126.83 | 122.64 | 123.30 | -1.67% | |
| 124.63 | 127.63 | 123.42 | 125.40 | -0.72% | |
| 129.16 | 130.52 | 125.97 | 126.31 | -3.48% | |
| 132.46 | 132.52 | 129.44 | 130.86 | +0.55% | |
| 127.74 | 131.00 | 127.24 | 130.15 | +0.25% | |
| 129.44 | 133.44 | 128.74 | 129.83 | +1.31% | |
| 129.61 | 130.35 | 126.62 | 128.15 | -1.35% | |
| 127.66 | 130.82 | 125.95 | 129.90 | +0.02% | |
| 132.01 | 132.91 | 129.64 | 129.88 | -1.97% | |
| 133.78 | 134.47 | 130.01 | 132.49 | -0.45% | |
| 133.65 | 134.64 | 131.91 | 133.09 | +0.64% | |
| 133.41 | 134.78 | 131.82 | 132.24 | +0.05% | |
| 137.56 | 138.14 | 131.61 | 132.18 | -5.29% | |
| 139.64 | 139.75 | 137.20 | 139.57 | -0.38% | |
| 141.40 | 142.85 | 140.02 | 140.10 | -0.72% | |
| 135.97 | 141.45 | 134.65 | 141.12 | +1.99% | |
| 138.94 | 140.00 | 137.83 | 138.36 | -2.71% | |
| 143.00 | 144.42 | 140.60 | 142.22 | -2.06% | |
| 147.29 | 148.30 | 144.01 | 145.21 | -0.93% | |
| 147.53 | 148.89 | 144.86 | 146.57 | -3.62% | |
| 148.00 | 152.80 | 147.98 | 152.08 | +0.88% | |
| 150.06 | 151.56 | 147.85 | 150.75 | -1.29% | |
| 149.48 | 152.80 | 148.16 | 152.72 | +2.88% | |
| 151.36 | 151.64 | 146.80 | 148.44 | -1.62% | |
| 146.01 | 151.43 | 145.47 | 150.88 | +3.69% | |
| 147.33 | 148.60 | 143.80 | 145.51 | -2.09% | |
| 150.06 | 152.25 | 146.38 | 148.62 | -1.77% | |
| 151.00 | 152.25 | 150.43 | 151.30 | +0.11% | |
| 150.21 | 153.42 | 149.33 | 151.14 | +1.54% | |
| 146.45 | 150.17 | 145.00 | 148.85 | +0.49% | |
| 145.70 | 148.99 | 144.10 | 148.13 | +2.17% | |
| 155.74 | 158.03 | 144.85 | 144.98 | -6.26% | |
| 163.30 | 165.15 | 154.50 | 154.67 | -4.34% | |
| 160.20 | 163.54 | 159.95 | 161.69 | +1.05% | |
| 157.53 | 161.03 | 157.09 | 160.01 | +1.67% | |
| 152.79 | 157.52 | 152.29 | 157.38 | +4.27% | |
| 154.61 | 156.01 | 150.06 | 150.94 | -4.06% | |
| 159.47 | 160.13 | 154.40 | 157.32 | +3.43% | |
| 150.00 | 154.04 | 149.55 | 152.10 | +2.33% | |
| 147.40 | 149.19 | 147.06 | 148.63 | +1.14% | |
| 148.78 | 151.20 | 146.01 | 146.96 | -2.49% | |
| 149.90 | 152.50 | 148.54 | 150.72 | +1.55% | |
| 147.61 | 149.69 | 146.42 | 148.42 | +0.51% | |
| 148.00 | 148.75 | 147.14 | 147.67 | -0.98% | |
| 148.29 | 149.59 | 147.69 | 149.13 | +0.98% | |
| 149.76 | 151.38 | 147.67 | 147.68 | -1.72% | |
| 150.82 | 151.74 | 149.32 | 150.26 | +0.46% | |
| 146.85 | 150.55 | 145.87 | 149.57 | +3.00% | |
| 148.00 | 148.70 | 144.00 | 145.22 | -2.84% | |
| 148.95 | 150.57 | 148.60 | 149.46 | +0.97% | |
| 150.01 | 151.34 | 147.72 | 148.02 | -0.09% | |
| 145.93 | 148.42 | 145.88 | 148.15 | +1.23% | |
| 146.04 | 147.44 | 145.46 | 146.35 | +0.68% | |
| 143.54 | 145.91 | 143.05 | 145.36 | +0.80% | |
| 143.15 | 144.72 | 142.02 | 144.20 | +0.24% | |
| 142.10 | 144.11 | 141.41 | 143.85 | +1.20% | |
| 145.77 | 146.30 | 142.13 | 142.15 | -2.38% | |
| 142.45 | 146.19 | 142.11 | 145.62 | +1.94% | |
| 138.08 | 144.37 | 138.00 | 142.85 | +5.18% | |
| 133.23 | 136.39 | 132.68 | 135.82 | +2.34% | |
| 135.35 | 135.51 | 132.65 | 132.72 | -1.90% | |
| 135.01 | 135.95 | 134.50 | 135.29 | +0.05% | |
| 135.31 | 136.23 | 135.00 | 135.22 | -0.36% | |
| 136.14 | 136.24 | 135.12 | 135.71 | -0.43% | |
| 135.46 | 137.25 | 135.46 | 136.30 | +0.60% | |
| 134.81 | 136.17 | 134.40 | 135.49 | +0.37% | |
| 134.20 | 135.75 | 133.65 | 134.99 | +1.51% | |
| 131.79 | 133.27 | 131.45 | 132.98 | +1.05% | |
| 133.45 | 134.37 | 131.55 | 131.60 | -0.03% | |
| 134.30 | 135.31 | 130.50 | 131.64 | -1.83% | |
| 137.36 | 137.62 | 133.67 | 134.09 | -2.31% | |
| 138.00 | 138.14 | 136.52 | 137.26 | +0.45% | |
| 139.83 | 140.26 | 136.25 | 136.64 | -2.10% | |
| 137.00 | 140.85 | 137.00 | 139.57 | +1.87% | |
| 134.04 | 137.58 | 134.04 | 137.01 | +1.30% | |
| 135.49 | 136.89 | 135.23 | 135.25 | -0.50% | |
| 137.71 | 137.71 | 135.54 | 135.93 | -1.06% | |
| 136.34 | 138.09 | 136.00 | 137.39 | +0.55% | |
| 134.90 | 137.03 | 134.54 | 136.64 | +1.30% | |
| 131.99 | 135.10 | 131.00 | 134.89 | +2.31% | |
| 132.50 | 132.60 | 130.23 | 131.84 | -0.08% | |
| 132.17 | 133.78 | 131.87 | 131.94 | -1.08% | |
| 131.81 | 133.86 | 131.81 | 133.38 | +1.48% | |
| 131.52 | 132.38 | 130.82 | 131.44 | +0.41% | |
| 128.94 | 132.39 | 128.63 | 130.90 | +1.77% | |
| 128.88 | 130.21 | 127.24 | 128.62 | +0.31% | |
| 124.10 | 129.35 | 123.67 | 128.22 | +3.64% | |
| 129.96 | 131.19 | 123.38 | 123.72 | -3.47% | |
| 126.66 | 128.98 | 126.51 | 128.17 | +1.12% | |
| 126.16 | 127.84 | 125.83 | 126.75 | -0.14% | |
| 127.22 | 129.90 | 126.68 | 126.93 | -0.51% | |
| 126.76 | 129.37 | 125.79 | 127.58 | -0.69% | |
| 131.42 | 132.70 | 127.89 | 128.46 | -3.01% | |
| 130.62 | 134.04 | 130.21 | 132.44 | +2.25% | |
| 130.23 | 131.00 | 129.26 | 129.53 | -0.35% | |
| 130.42 | 130.56 | 127.97 | 129.99 | +0.39% | |
| 130.01 | 131.33 | 128.48 | 129.49 | -1.52% | |
| 131.47 | 134.13 | 131.28 | 131.49 | -0.72% | |
| 129.49 | 135.33 | 128.51 | 132.45 | -3.84% | |
| 137.78 | 139.50 | 137.13 | 137.74 | -1.64% | |
| 139.36 | 141.06 | 137.86 | 140.03 | +0.33% | |
| 136.61 | 140.28 | 136.45 | 139.57 | +2.01% | |
| 135.11 | 139.58 | 134.72 | 136.82 | +0.29% | |
| 134.75 | 137.82 | 134.00 | 136.43 | +1.42% | |
| 134.85 | 135.87 | 133.83 | 134.52 | +0.04% | |
| 133.69 | 134.90 | 133.18 | 134.46 | +1.34% | |
| 134.21 | 134.57 | 132.66 | 132.68 | -0.38% | |
| 130.47 | 133.25 | 130.43 | 133.19 | +2.37% | |
| 133.18 | 133.54 | 129.89 | 130.11 | -1.56% | |
| 129.98 | 133.07 | 129.27 | 132.17 | +1.40% | |
| 130.05 | 131.11 | 129.29 | 130.35 | +0.83% | |
| 128.40 | 129.85 | 128.01 | 129.28 | +0.30% | |
| 130.94 | 131.45 | 128.44 | 128.89 | -1.06% | |
| 131.15 | 132.45 | 128.46 | 130.27 | +0.39% | |
| 126.00 | 131.32 | 125.72 | 129.77 | +1.24% | |
| 128.58 | 129.73 | 127.66 | 128.18 | +1.72% | |
| 132.10 | 132.40 | 125.89 | 126.01 | -4.20% | |
| 133.45 | 134.23 | 130.82 | 131.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMR chart for longer ranges.