EMR
Emerson Electric (EMR)
NYSE
$162.70+$1.09 (+0.67%)
Price as of Oct 02, 2026 7:37 PM EDT
  • $90.1B
    Market Cap
  • 21.81%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +8.48%
    Low Price$145.83
    High Price$161.61
  • 3 Months
    +16.62%
    Low Price$134.92
    High Price$163.82
  • 1 Year
    +21.81%
    Low Price$122.39
    High Price$163.82
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
161.59
164.13
160.24
161.61
+1.92%
2,900,652
10/01/2026
153.35
159.18
153.10
158.57
+2.24%
3,341,473
09/30/2026
158.25
158.28
154.96
155.10
-1.36%
4,646,083
09/29/2026
160.07
160.29
156.24
157.24
-1.35%
2,447,953
09/28/2026
156.64
160.13
156.57
159.39
+0.73%
2,140,477
09/25/2026
157.68
159.87
156.68
158.23
+1.34%
1,956,235
09/24/2026
152.73
156.31
152.52
156.14
+1.00%
2,071,933
09/23/2026
152.99
156.01
152.99
154.59
+0.26%
2,722,853
09/22/2026
153.20
155.11
152.50
154.19
+1.63%
1,868,064
09/21/2026
151.08
152.25
149.69
151.72
+1.20%
2,103,772
09/18/2026
147.60
149.99
147.12
149.92
+1.71%
3,929,593
09/17/2026
149.21
149.36
146.83
147.40
+1.08%
2,031,021
09/16/2026
148.29
148.94
144.40
145.83
-0.80%
2,515,986
09/15/2026
148.62
149.03
145.83
147.00
-0.88%
2,087,564
09/14/2026
148.38
149.62
146.25
148.30
-2.56%
2,068,495
09/11/2026
150.93
152.28
149.92
152.19
+2.57%
1,901,899
09/10/2026
148.57
150.15
146.51
148.37
-1.31%
2,529,769
09/09/2026
151.20
152.88
150.30
150.34
-1.19%
2,040,632
09/08/2026
153.18
153.95
151.70
152.15
-0.44%
1,932,444
09/04/2026
150.17
153.61
150.17
152.82
+1.74%
2,037,129
09/03/2026
150.25
151.10
147.15
150.21
+0.83%
1,596,402
09/02/2026
148.01
150.60
146.35
148.98
+0.91%
2,885,659
09/01/2026
151.48
152.26
146.97
147.63
-3.16%
2,700,399
08/31/2026
153.77
154.49
152.13
152.44
-1.77%
2,303,551
08/28/2026
158.27
158.64
154.42
155.18
-1.60%
1,546,107
08/27/2026
158.60
158.98
156.55
157.71
-0.37%
1,711,215
08/26/2026
155.58
158.70
155.50
158.29
+2.15%
2,066,558
08/25/2026
159.80
159.82
154.60
154.96
-1.66%
2,985,988
08/24/2026
157.37
158.20
156.21
157.57
+0.20%
1,721,891
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