EMR
Emerson Electric (EMR)
NYSE
$157.15-$0.11 (-0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $87.7B
    Market Cap
  • 19.41%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +13.31%
    Low Price$145.24
    High Price$163.82
  • 3 Months
    +16.97%
    Low Price$134.92
    High Price$163.82
  • 1 Year
    +19.41%
    Low Price$122.39
    High Price$163.82
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
156.45
157.48
155.08
157.26
+1.64%
2,081,719
08/20/2026
155.77
157.25
154.08
154.72
-1.83%
1,822,359
08/19/2026
159.11
159.70
157.18
157.60
-0.11%
1,554,681
08/18/2026
161.09
161.50
157.73
157.78
-2.63%
2,120,399
08/17/2026
162.99
164.35
161.55
162.05
-0.69%
2,053,862
08/14/2026
164.26
164.80
162.30
163.17
-0.30%
2,142,491
08/14/2026
$0.56 Dividend
08/13/2026
163.70
163.81
159.30
163.66
+0.25%
2,695,376
08/12/2026
165.36
165.79
162.27
163.25
-0.35%
2,457,130
08/11/2026
158.46
163.86
158.46
163.82
+3.57%
2,531,132
08/10/2026
157.89
159.27
156.82
158.17
+0.28%
3,570,415
08/07/2026
157.44
158.80
156.38
157.73
+0.86%
2,826,819
08/06/2026
163.76
164.29
155.47
156.38
-3.42%
3,831,317
08/05/2026
156.74
164.31
154.97
161.92
+2.29%
5,244,904
08/04/2026
155.47
158.94
151.77
158.30
+2.58%
5,333,623
08/04/2026
$1.71 Earnings
08/03/2026
150.11
154.46
149.53
154.33
+3.36%
3,431,754
07/31/2026
149.22
150.49
147.45
149.31
+0.79%
3,725,483
07/30/2026
148.79
149.10
146.25
148.14
+2.00%
2,912,596
07/29/2026
150.27
150.27
144.61
145.24
-4.01%
3,598,481
07/28/2026
148.50
151.58
147.12
151.30
+1.68%
2,735,013
07/27/2026
148.10
150.28
146.42
148.80
+0.92%
2,835,223
07/24/2026
144.41
148.67
143.84
147.44
+2.10%
3,744,176
07/23/2026
138.23
145.34
138.13
144.41
+3.77%
4,274,824
07/22/2026
138.65
140.44
138.56
139.16
+0.27%
1,696,378
07/21/2026
138.15
139.87
135.60
138.79
+1.96%
1,612,546
07/20/2026
138.99
139.53
134.79
136.12
-2.12%
2,251,185
07/17/2026
137.83
141.89
137.06
139.07
+0.33%
3,253,662
07/16/2026
133.46
138.84
133.10
138.61
+2.08%
2,501,780
07/15/2026
136.49
137.28
134.15
135.79
+0.12%
2,259,943
07/14/2026
136.83
137.58
134.09
135.63
+0.52%
1,831,768
07/13/2026
137.53
138.81
134.49
134.92
-2.52%
1,741,991
07/10/2026
138.57
139.91
137.75
138.41
+0.78%
1,563,377
07/09/2026
137.64
139.03
136.27
137.33
+0.97%
2,341,394
07/08/2026
135.78
136.59
133.75
136.02
-1.04%
2,838,236
07/07/2026
139.62
140.38
136.51
137.44
-2.58%
2,159,486
07/06/2026
138.57
141.26
138.11
141.08
+1.81%
1,896,216
07/02/2026
140.10
141.52
136.81
138.58
-0.34%
2,654,963
07/01/2026
141.85
142.25
139.00
139.05
-2.54%
2,160,397
06/30/2026
142.38
143.68
141.43
142.67
+0.23%
2,804,779
06/29/2026
142.51
143.56
141.12
142.34
-0.47%
2,329,183
06/26/2026
143.11
144.35
141.31
143.01
-1.27%
5,831,792
06/25/2026
142.52
146.84
141.48
144.85
+2.76%
3,135,222
06/24/2026
142.77
144.28
140.42
140.96
-1.19%
3,726,813
06/23/2026
146.34
146.43
142.61
142.66
-4.71%
3,005,418
06/22/2026
150.21
151.49
148.87
149.70
-0.30%
2,806,368
06/18/2026
151.77
152.36
149.57
150.15
+1.11%
4,090,392
06/17/2026
149.30
152.24
148.16
148.50
+0.13%
2,962,313
06/16/2026
146.61
151.07
146.00
148.31
+1.56%
4,229,708
06/15/2026
145.77
149.06
144.74
146.02
+2.41%
2,517,884
06/12/2026
143.39
144.17
140.90
142.59
+0.69%
2,213,431
06/11/2026
138.42
142.12
135.96
141.61
+3.63%
2,057,588
06/10/2026
141.92
143.74
136.17
136.65
-3.73%
2,952,170
06/09/2026
139.85
142.46
137.54
141.94
+2.41%
2,890,433
06/08/2026
138.38
139.53
137.39
138.60
+0.69%
1,598,922
06/05/2026
140.45
140.68
136.83
137.65
-2.77%
2,232,670
06/04/2026
141.33
142.29
140.24
141.58
+0.84%
1,838,734
06/03/2026
139.90
142.64
139.57
140.40
-0.81%
2,237,837
06/02/2026
141.56
143.01
139.59
141.55
+0.27%
2,260,066
06/01/2026
140.18
142.12
139.64
141.17
-1.51%
2,037,613
05/29/2026
141.77
145.07
140.91
143.33
+1.43%
3,868,330
05/28/2026
138.54
142.13
137.47
141.31
+1.48%
2,758,154
05/27/2026
141.33
141.90
138.92
139.25
-0.89%
2,388,274
05/26/2026
137.28
140.69
136.35
140.49
+3.34%
2,689,707
05/22/2026
135.65
137.03
134.10
135.96
+1.13%
2,950,715
05/21/2026
131.10
134.67
130.40
134.44
+1.54%
3,638,072
05/20/2026
130.92
133.52
128.99
132.41
+1.69%
3,295,400
05/19/2026
129.64
132.56
127.70
130.21
-1.19%
4,044,374
05/18/2026
132.23
132.81
130.50
131.77
-0.62%
2,107,248
05/15/2026
134.96
134.96
130.73
132.60
-3.11%
3,173,435
05/15/2026
$0.56 Dividend
05/14/2026
136.77
137.95
135.92
136.86
+0.09%
2,118,690
05/13/2026
135.70
137.44
134.10
136.74
+0.35%
2,964,885
05/12/2026
137.83
137.96
133.51
136.27
-1.54%
3,433,305
05/11/2026
140.26
140.45
138.06
138.40
-1.33%
2,487,558
05/08/2026
141.52
141.84
138.46
140.27
+0.16%
2,534,485
05/07/2026
146.86
146.86
138.82
140.05
-4.66%
3,938,065
05/06/2026
140.95
148.37
140.95
146.90
+6.94%
5,843,833
05/05/2026
137.30
139.63
135.89
137.36
+2.16%
4,139,120
05/05/2026
$1.54 Earnings
05/04/2026
135.99
138.44
134.43
134.46
-1.45%
3,316,868
05/01/2026
139.99
139.99
136.22
136.43
-2.13%
2,759,883
04/30/2026
136.25
139.86
136.25
139.40
+2.84%
2,737,187
04/29/2026
137.66
138.07
135.33
135.55
-1.34%
2,866,444
04/28/2026
139.33
139.75
137.06
137.40
-2.16%
1,779,322
04/27/2026
140.46
141.65
138.55
140.42
+0.08%
2,595,746
04/24/2026
141.32
141.43
139.17
140.31
-0.77%
2,455,393
04/23/2026
140.95
142.10
138.46
141.39
-0.23%
2,660,929
04/22/2026
145.27
145.94
141.50
141.71
-1.42%
2,261,773
04/21/2026
145.97
147.39
143.24
143.76
-1.32%
1,705,622
04/20/2026
144.37
145.99
143.91
145.69
+0.29%
2,222,646
04/17/2026
141.50
146.29
141.50
145.27
+4.26%
3,831,057
04/16/2026
139.64
140.71
138.32
139.33
-0.02%
3,274,063
04/15/2026
142.32
143.33
139.09
139.36
-2.88%
2,566,267
04/14/2026
144.36
144.79
142.18
143.49
+0.07%
1,986,075
04/13/2026
142.35
143.43
140.83
143.39
+0.48%
2,606,621
04/10/2026
144.56
144.69
142.61
142.71
-0.62%
2,029,596
04/09/2026
141.38
144.34
141.38
143.60
+1.41%
2,343,763
04/08/2026
140.32
143.93
139.18
141.61
+5.96%
4,870,070
04/07/2026
130.78
133.91
130.46
133.64
+1.49%
3,030,361