EMR
Emerson Electric (EMR)
NYSE
$144.06-$6.15 (-4.09%)
Price as of Jun 23, 2026 2:39 PM EDT
  • $84.1B
    Market Cap
  • 17.96%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +10.11%
    Low Price$137.11
    High Price$150.66
  • 3 Months
    +17.69%
    Low Price$123.30
    High Price$150.66
  • 1 Year
    +17.96%
    Low Price$123.30
    High Price$161.69
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
150.72
152.00
149.37
150.21
-0.30%
2,806,368
06/18/2026
152.28
152.88
150.08
150.66
+1.11%
4,090,392
06/17/2026
149.81
152.76
148.67
149.00
+0.13%
2,962,313
06/16/2026
147.11
151.58
146.50
148.81
+1.56%
4,229,708
06/15/2026
146.26
149.57
145.23
146.52
+2.41%
2,517,884
06/12/2026
143.88
144.66
141.38
143.07
+0.69%
2,213,431
06/11/2026
138.89
142.60
136.42
142.09
+3.63%
2,057,588
06/10/2026
142.40
144.23
136.63
137.11
-3.73%
2,952,170
06/09/2026
140.32
142.94
138.01
142.42
+2.41%
2,890,433
06/08/2026
138.85
140.00
137.86
139.07
+0.69%
1,598,922
06/05/2026
140.93
141.16
137.29
138.12
-2.77%
2,232,670
06/04/2026
141.81
142.78
140.72
142.06
+0.84%
1,838,734
06/03/2026
140.37
143.12
140.04
140.88
-0.81%
2,237,837
06/02/2026
142.04
143.49
140.06
142.03
+0.27%
2,260,066
06/01/2026
140.66
142.60
140.11
141.65
-1.51%
2,037,613
05/29/2026
142.25
145.57
141.39
143.82
+1.43%
3,868,330
05/28/2026
139.01
142.61
137.94
141.79
+1.48%
2,758,154
05/27/2026
141.81
142.38
139.40
139.72
-0.89%
2,388,274
05/26/2026
137.75
141.17
136.81
140.97
+3.34%
2,689,707
05/22/2026
136.11
137.50
134.56
136.42
+1.13%
2,950,715
05/21/2026
131.54
135.13
130.84
134.90
+1.54%
3,638,072
05/20/2026
131.36
133.97
129.43
132.86
+1.69%
3,295,400
05/19/2026
130.08
133.01
128.13
130.65
-1.19%
4,044,374
05/18/2026
132.68
133.26
130.95
132.22
-0.62%
2,107,248
05/15/2026
135.42
135.42
131.17
133.05
-3.11%
3,173,435
05/15/2026
$0.56 Dividend
05/14/2026
137.24
138.42
136.38
137.33
+0.09%
2,118,690
05/13/2026
136.16
137.90
134.56
137.21
+0.35%
2,964,885
05/12/2026
138.30
138.43
133.96
136.73
-1.54%
3,433,305
05/11/2026
140.73
140.93
138.53
138.87
-1.33%
2,487,558
05/08/2026
142.00
142.32
138.93
140.74
+0.16%
2,534,485
05/07/2026
147.35
147.35
139.29
140.52
-4.66%
3,938,065
05/06/2026
141.43
148.87
141.43
147.39
+6.94%
5,843,833
05/05/2026
137.76
140.10
136.35
137.82
+2.16%
4,139,120
05/05/2026
$1.54 Earnings
05/04/2026
136.45
138.91
134.88
134.91
-1.45%
3,316,868
05/01/2026
140.46
140.46
136.68
136.90
-2.13%
2,759,883
04/30/2026
136.71
140.33
136.71
139.87
+2.84%
2,737,187
04/29/2026
138.13
138.54
135.79
136.01
-1.34%
2,866,444
04/28/2026
139.80
140.22
137.52
137.86
-2.16%
1,779,322
04/27/2026
140.94
142.13
139.02
140.90
+0.08%
2,595,746
04/24/2026
141.80
141.91
139.64
140.78
-0.77%
2,455,393
04/23/2026
141.43
142.58
138.93
141.87
-0.23%
2,660,929
04/22/2026
145.76
146.44
141.98
142.20
-1.42%
2,261,773
04/21/2026
146.47
147.89
143.72
144.25
-1.32%
1,705,622
04/20/2026
144.86
146.48
144.40
146.18
+0.29%
2,222,646
04/17/2026
141.98
146.78
141.98
145.76
+4.26%
3,831,057
04/16/2026
140.11
141.19
138.79
139.80
-0.02%
3,274,063
04/15/2026
142.80
143.82
139.57
139.83
-2.88%
2,566,267
04/14/2026
144.84
145.28
142.66
143.98
+0.07%
1,986,075
04/13/2026
142.83
143.92
141.31
143.88
+0.48%
2,606,621
04/10/2026
145.05
145.18
143.09
143.19
-0.62%
2,029,596
04/09/2026
141.86
144.82
141.86
144.09
+1.41%
2,343,763
04/08/2026
140.79
144.42
139.66
142.09
+5.96%
4,870,070
04/07/2026
131.22
134.37
130.90
134.10
+1.49%
3,030,361
04/06/2026
130.44
132.29
129.88
132.13
+0.73%
2,897,817
04/02/2026
128.22
132.71
127.80
131.17
-0.51%
2,562,621
04/01/2026
131.62
133.86
130.91
131.84
+1.03%
2,898,513
03/31/2026
125.65
130.73
124.80
130.49
+6.26%
5,004,370
03/30/2026
126.13
126.32
122.14
122.80
-1.67%
2,986,603
03/27/2026
124.12
127.11
122.92
124.90
-0.72%
3,474,839
03/26/2026
128.64
129.99
125.46
125.80
-3.48%
2,484,417
03/25/2026
131.93
131.99
128.92
130.33
+0.55%
3,087,719
03/24/2026
127.23
130.47
126.73
129.63
+0.25%
2,950,574
03/23/2026
128.92
132.90
128.22
129.31
+1.31%
4,006,483
03/20/2026
129.09
129.82
126.11
127.63
-1.35%
3,352,393
03/19/2026
127.14
130.29
125.44
129.38
+0.02%
3,141,756
03/18/2026
131.48
132.38
129.12
129.36
-1.97%
1,997,455
03/17/2026
133.24
133.93
129.49
131.96
-0.45%
3,407,243
03/16/2026
133.11
134.10
131.37
132.55
+0.64%
2,352,723
03/13/2026
132.87
134.23
131.29
131.71
+0.05%
3,531,481
03/12/2026
137.01
137.59
131.08
131.65
-5.29%
3,356,819
03/11/2026
139.08
139.19
136.65
139.01
-0.38%
2,043,902
03/10/2026
140.83
142.27
139.46
139.54
-0.72%
3,156,452
03/09/2026
135.42
140.88
134.11
140.55
+1.99%
3,148,959
03/06/2026
138.38
139.44
137.28
137.80
-2.71%
2,060,950
03/05/2026
142.42
143.83
140.03
141.65
-2.06%
3,889,853
03/04/2026
146.70
147.70
143.43
144.63
-0.93%
2,660,133
03/03/2026
146.94
148.29
144.28
145.98
-3.62%
2,915,661
03/02/2026
147.40
152.18
147.38
151.47
+0.88%
2,504,660
02/27/2026
149.46
150.95
147.25
150.14
-1.29%
2,904,626
02/26/2026
148.88
152.18
147.56
152.11
+2.88%
2,676,565
02/25/2026
150.75
151.03
146.21
147.84
-1.62%
2,418,897
02/24/2026
145.42
150.82
144.88
150.27
+3.69%
2,927,790
02/23/2026
146.74
148.00
143.22
144.92
-2.09%
2,446,537
02/20/2026
149.46
151.63
145.79
148.02
-1.77%
3,140,298
02/19/2026
150.39
151.64
149.82
150.69
+0.11%
2,253,974
02/18/2026
149.61
152.80
148.73
150.53
+1.54%
3,699,431
02/17/2026
145.86
149.57
144.42
148.25
+0.49%
4,608,390
02/13/2026
145.11
148.39
143.52
147.53
+2.57%
5,181,361
02/13/2026
$0.56 Dividend
02/12/2026
154.52
156.79
143.71
143.84
-6.26%
9,898,089
02/11/2026
162.02
163.86
153.29
153.46
-4.34%
7,595,454
02/10/2026
158.94
162.26
158.70
160.42
+1.05%
3,171,176
02/09/2026
156.30
159.76
155.85
158.76
+1.67%
3,058,354
02/06/2026
151.59
156.28
151.10
156.15
+4.27%
3,400,849
02/05/2026
153.40
154.79
148.88
149.76
-4.06%
5,617,203
02/04/2026
158.22
158.87
153.19
156.09
+3.43%
9,706,693
02/03/2026
148.82
152.83
148.37
150.91
+2.33%
4,908,929
02/03/2026
$1.46 Earnings