EMR
Emerson Electric (EMR)
NYSE
$165.91-$1.01 (-0.61%)
Price as of Nov 13, 2026 12:35 PM EST
  • $91.6B
    Market Cap
  • 31.98%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +2.75%
    Low Price$159.72
    High Price$170.13
  • 3 Months
    +2.25%
    Low Price$145.31
    High Price$170.13
  • 1 Year
    +31.98%
    Low Price$121.95
    High Price$170.13
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$0.60 Dividend
11/12/2026
165.61
169.27
164.93
166.33
-0.08%
1,525,275
11/11/2026
168.85
169.17
166.37
166.46
-0.29%
1,903,037
11/10/2026
167.26
168.90
165.96
166.94
-1.17%
2,341,128
11/09/2026
165.61
171.35
164.82
168.92
+4.42%
2,711,350
11/06/2026
164.08
164.41
160.55
161.77
-0.16%
2,647,022
11/05/2026
166.46
170.32
159.78
162.03
-4.59%
5,876,783
11/04/2026
165.69
171.39
162.65
169.83
+2.43%
4,736,264
11/04/2026
$1.86 Earnings
11/03/2026
165.37
168.54
163.13
165.80
+0.26%
3,655,151
11/02/2026
166.50
169.38
165.32
165.37
+0.62%
3,070,558
10/30/2026
168.08
169.98
162.56
164.35
-3.40%
4,077,019
10/29/2026
167.58
170.64
166.40
170.13
+1.81%
1,609,967
10/28/2026
167.82
168.02
165.90
167.11
+0.87%
2,696,022
10/27/2026
162.68
166.01
161.33
165.68
+2.83%
2,339,883
10/26/2026
162.21
162.71
160.24
161.12
+0.07%
2,974,872
10/23/2026
157.90
162.14
156.24
161.01
+0.81%
3,301,122
10/22/2026
160.22
161.46
153.97
159.72
-1.73%
3,974,410
10/21/2026
161.01
164.42
160.49
162.53
+1.65%
3,923,485
10/20/2026
157.72
160.56
156.26
159.89
-0.05%
2,994,731
10/19/2026
162.86
162.93
159.52
159.97
-0.58%
2,607,935
10/16/2026
160.82
163.51
158.73
160.89
-0.42%
3,427,319
10/15/2026
159.60
161.65
156.15
161.57
+0.66%
2,548,122
10/14/2026
161.54
162.61
158.68
160.51
-1.48%
2,769,380
10/13/2026
161.59
163.11
159.93
162.92
+0.64%
2,131,759
10/12/2026
161.21
163.27
160.71
161.88
+0.39%
2,313,987
10/09/2026
159.79
161.74
158.31
161.25
+1.74%
2,555,754
10/08/2026
157.37
159.09
155.69
158.49
-0.10%
2,374,507
10/07/2026
157.79
160.97
157.03
158.65
-1.35%
3,040,497
10/06/2026
162.67
164.65
160.58
160.82
-0.57%
2,856,289
10/05/2026
161.16
163.63
160.42
161.75
+0.45%
2,139,292
10/02/2026
161.01
163.54
159.67
161.03
+1.92%
2,900,652
10/01/2026
152.80
158.61
152.55
158.00
+2.24%
3,341,473
09/30/2026
157.69
157.72
154.41
154.55
-1.36%
4,646,083
09/29/2026
159.50
159.72
155.68
156.68
-1.35%
2,447,953
09/28/2026
156.08
159.56
156.01
158.82
+0.73%
2,140,477
09/25/2026
157.12
159.30
156.12
157.67
+1.34%
1,956,235
09/24/2026
152.19
155.75
151.98
155.58
+1.00%
2,071,933
09/23/2026
152.44
155.45
152.44
154.04
+0.26%
2,722,853
09/22/2026
152.65
154.56
151.96
153.64
+1.63%
1,868,064
09/21/2026
150.54
151.71
149.15
151.18
+1.20%
2,103,772
09/18/2026
147.07
149.46
146.60
149.39
+1.71%
3,929,593
09/17/2026
148.68
148.83
146.31
146.87
+1.08%
2,031,021
09/16/2026
147.76
148.41
143.89
145.31
-0.80%
2,515,986
09/15/2026
148.09
148.50
145.31
146.48
-0.88%
2,087,564
09/14/2026
147.85
149.09
145.73
147.77
-2.56%
2,068,495
09/11/2026
150.39
151.74
149.39
151.65
+2.57%
1,901,899
09/10/2026
148.04
149.61
145.99
147.84
-1.31%
2,529,769
09/09/2026
150.66
152.33
149.76
149.80
-1.19%
2,040,632
09/08/2026
152.63
153.40
151.16
151.61
-0.44%
1,932,444
09/04/2026
149.63
153.06
149.63
152.28
+1.74%
2,037,129
09/03/2026
149.71
150.56
146.62
149.67
+0.83%
1,596,402
09/02/2026
147.48
150.06
145.83
148.45
+0.91%
2,885,659
09/01/2026
150.94
151.72
146.45
147.10
-3.16%
2,700,399
08/31/2026
153.22
153.94
151.59
151.90
-1.77%
2,303,551
08/28/2026
157.71
158.07
153.87
154.63
-1.60%
1,546,107
08/27/2026
158.03
158.41
155.99
157.15
-0.37%
1,711,215
08/26/2026
155.03
158.13
154.95
157.73
+2.15%
2,066,558
08/25/2026
159.23
159.25
154.05
154.41
-1.66%
2,985,988
08/24/2026
156.81
157.64
155.65
157.01
+0.20%
1,721,891
08/21/2026
155.89
156.92
154.52
156.70
+1.64%
2,081,719
08/20/2026
155.21
156.69
153.53
154.17
-1.83%
1,822,359
08/19/2026
158.54
159.13
156.62
157.04
-0.11%
1,554,681
08/18/2026
160.52
160.92
157.17
157.22
-2.63%
2,120,399
08/17/2026
162.41
163.76
160.97
161.47
-0.69%
2,053,862
08/14/2026
163.67
164.21
161.72
162.59
-0.30%
2,142,491
08/14/2026
$0.56 Dividend
08/13/2026
163.12
163.23
158.74
163.07
+0.25%
2,695,376
08/12/2026
164.77
165.20
161.69
162.66
-0.35%
2,457,130
08/11/2026
157.90
163.28
157.90
163.24
+3.57%
2,531,132
08/10/2026
157.33
158.70
156.26
157.61
+0.28%
3,570,415
08/07/2026
156.87
158.24
155.82
157.16
+0.86%
2,826,819
08/06/2026
163.18
163.71
154.92
155.82
-3.42%
3,831,317
08/05/2026
156.18
163.73
154.42
161.34
+2.29%
5,244,904
08/04/2026
154.92
158.37
151.22
157.74
+2.58%
5,333,623
08/04/2026
$1.71 Earnings
08/03/2026
149.58
153.91
148.99
153.78
+3.36%
3,431,754
07/31/2026
148.69
149.95
146.92
148.78
+0.79%
3,725,483
07/30/2026
148.26
148.57
145.73
147.61
+2.00%
2,912,596
07/29/2026
149.73
149.73
144.09
144.72
-4.01%
3,598,481
07/28/2026
147.97
151.04
146.60
150.76
+1.68%
2,735,013
07/27/2026
147.57
149.74
145.90
148.26
+0.92%
2,835,223
07/24/2026
143.90
148.14
143.33
146.91
+2.10%
3,744,176
07/23/2026
137.74
144.82
137.64
143.90
+3.77%
4,274,824
07/22/2026
138.16
139.94
138.07
138.66
+0.27%
1,696,378
07/21/2026
137.66
139.37
135.12
138.29
+1.96%
1,612,546
07/20/2026
138.49
139.03
134.31
135.63
-2.12%
2,251,185
07/17/2026
137.34
141.38
136.57
138.57
+0.33%
3,253,662
07/16/2026
132.98
138.34
132.62
138.12
+2.08%
2,501,780
07/15/2026
136.00
136.80
133.67
135.31
+0.12%
2,259,943
07/14/2026
136.34
137.09
133.61
135.15
+0.52%
1,831,768
07/13/2026
137.04
138.31
134.01
134.44
-2.52%
1,741,991
07/10/2026
138.08
139.41
137.26
137.92
+0.78%
1,563,377
07/09/2026
137.15
138.53
135.79
136.84
+0.97%
2,341,394
07/08/2026
135.30
136.10
133.27
135.53
-1.04%
2,838,236
07/07/2026
139.12
139.88
136.03
136.95
-2.58%
2,159,486
07/06/2026
138.08
140.76
137.62
140.58
+1.81%
1,896,216
07/02/2026
139.61
141.02
136.32
138.09
-0.34%
2,654,963
07/01/2026
141.34
141.74
138.50
138.55
-2.54%
2,160,397
06/30/2026
141.87
143.17
140.93
142.16
+0.23%
2,804,779