Emerson Electric Co. (EMR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.9%
- 3M
- +16.0%
- YTD
- +10.9%
- 1Y
- +17.1%
- 3Y
- +20.2%
- 5Y
- +10.3%
Loading 10-year price history...
EMR Historical Performance
EMR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -10.6%
- 2003 annual price return
- +23.4%
- 2004 annual price return
- +8.1%
- 2005 annual price return
- +8.7%
- 2006 annual price return
- +17.4%
- 2007 annual price return
- +29.2%
- 2008 annual price return
- -33.6%
- 2009 annual price return
- +12.3%
- 2010 annual price return
- +31.9%
- 2011 annual price return
- -18.6%
- 2012 annual price return
- +11.0%
- 2013 annual price return
- +28.5%
- 2014 annual price return
- -10.9%
- 2015 annual price return
- -22.6%
- 2016 annual price return
- +17.9%
- 2017 annual price return
- +22.4%
- 2018 annual price return
- -15.5%
- 2019 annual price return
- +27.6%
- 2020 annual price return
- +3.7%
- 2021 annual price return
- +19.2%
- 2022 annual price return
- +4.7%
- 2023 annual price return
- +1.3%
- 2024 annual price return
- +29.3%
- 2025 annual price return
- +8.6%
- 2026 annual price return
- +11.0%
EMR Stock Price Trajectory (1980–2026)
As of June 22, 2026, Emerson Electric Co. (EMR) trades at $150.66, representing a +17.1% return over the past year. The stock has delivered a +74.7% total return over five years (+10.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $165.15 on February 11, 2026. From this peak, EMR has corrected -8.8%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HON (+3.2% 1Y), ROK (+47.2% 1Y), and ETN (+26.0% 1Y), EMR has underperformed the peer group average. Compare EMR vs HON →
EMR Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 152.28 | 152.81 | 150.08 | 150.66 | 3.60M | +1.11% |
| 2026-06-17 | 149.81 | 152.76 | 148.66 | 149.00 | 2.86M | +0.12% |
| 2026-06-16 | 147.11 | 151.58 | 146.50 | 148.82 | 2.80M | +1.57% |
| 2026-06-15 | 146.26 | 149.57 | 145.23 | 146.52 | 2.38M | +2.41% |
| 2026-06-12 | 143.88 | 144.66 | 141.38 | 143.07 | 2.13M | +0.69% |
| 2026-06-11 | 138.89 | 142.60 | 136.42 | 142.09 | 2.05M | +3.63% |
| 2026-06-10 | 141.77 | 144.21 | 136.63 | 137.11 | 2.40M | -3.73% |
| 2026-06-09 | 140.26 | 142.94 | 138.01 | 142.42 | 2.64M | +2.41% |
| 2026-06-08 | 138.85 | 140.00 | 137.86 | 139.07 | 1.60M | +0.69% |
| 2026-06-05 | 140.94 | 140.94 | 137.27 | 138.12 | 2.15M | -2.77% |
| 2026-06-04 | 141.49 | 142.78 | 140.72 | 142.06 | 1.78M | +0.84% |
| 2026-06-03 | 140.37 | 143.12 | 140.04 | 140.88 | 2.18M | -0.81% |
| 2026-06-02 | 142.04 | 143.49 | 140.06 | 142.03 | 2.26M | +0.27% |
| 2026-06-01 | 140.66 | 142.60 | 140.11 | 141.65 | 2.04M | -1.51% |
| 2026-05-29 | 141.97 | 145.56 | 141.38 | 143.82 | 2.40M | +1.43% |
| 2026-05-28 | 138.65 | 142.61 | 137.94 | 141.79 | 2.76M | +1.48% |
| 2026-05-27 | 141.81 | 142.38 | 139.40 | 139.72 | 2.33M | -0.89% |
| 2026-05-26 | 137.75 | 141.17 | 136.81 | 140.97 | 2.63M | +3.34% |
| 2026-05-22 | 136.11 | 137.50 | 134.56 | 136.42 | 530K | +1.13% |
| 2026-05-21 | 131.54 | 135.13 | 130.84 | 134.90 | 3.34M | +1.54% |
| 2026-05-20 | 131.36 | 133.97 | 129.43 | 132.86 | 3.09M | +1.69% |
| 2026-05-19 | 130.08 | 133.01 | 128.13 | 130.65 | 2.83M | -1.19% |
| 2026-05-18 | 132.68 | 133.26 | 130.95 | 132.22 | 2.04M | -0.62% |
| 2026-05-15 | 135.42 | 135.42 | 131.17 | 133.05 | 2.99M | -3.50% |
| 2026-05-14 | 137.79 | 138.98 | 137.02 | 137.88 | 2.02M | +0.09% |
| 2026-05-13 | 136.71 | 138.46 | 135.10 | 137.76 | 2.60M | +0.35% |
| 2026-05-12 | 138.86 | 138.99 | 134.50 | 137.28 | 3.35M | -1.54% |
| 2026-05-11 | 141.30 | 141.50 | 139.15 | 139.43 | 2.41M | -1.32% |
| 2026-05-08 | 142.57 | 142.90 | 139.50 | 141.29 | 2.10M | +0.14% |
| 2026-05-07 | 147.95 | 147.95 | 139.85 | 141.09 | 3.78M | -4.62% |
| 2026-05-06 | 142.00 | 149.47 | 142.00 | 147.92 | 4.49M | +6.88% |
| 2026-05-05 | 138.32 | 140.67 | 136.90 | 138.40 | 1.00M | +2.17% |
| 2026-05-04 | 137.00 | 139.47 | 135.44 | 135.46 | 3.32M | -1.45% |
| 2026-05-01 | 140.87 | 141.03 | 137.26 | 137.45 | 2.76M | -2.13% |
| 2026-04-30 | 137.84 | 140.90 | 137.26 | 140.44 | 2.73M | +2.84% |
| 2026-04-29 | 138.69 | 139.10 | 136.35 | 136.56 | 2.86M | -1.34% |
| 2026-04-28 | 140.07 | 140.79 | 138.08 | 138.42 | 1.78M | -2.16% |
| 2026-04-27 | 141.51 | 142.70 | 139.58 | 141.47 | 2.59M | +0.08% |
| 2026-04-24 | 142.37 | 142.50 | 140.21 | 141.35 | 2.34M | -0.77% |
| 2026-04-23 | 142.00 | 143.16 | 139.49 | 142.44 | 2.66M | -0.23% |
| 2026-04-22 | 146.35 | 147.03 | 142.55 | 142.77 | 2.26M | -1.42% |
| 2026-04-21 | 147.06 | 148.49 | 144.31 | 144.83 | 1.71M | -1.32% |
| 2026-04-20 | 145.45 | 147.07 | 144.98 | 146.77 | 1.74M | +0.29% |
| 2026-04-17 | 142.56 | 147.38 | 142.56 | 146.35 | 3.65M | +4.26% |
| 2026-04-16 | 140.68 | 141.76 | 139.35 | 140.37 | 3.04M | -0.05% |
| 2026-04-15 | 143.38 | 144.40 | 140.13 | 140.44 | 2.55M | -2.85% |
| 2026-04-14 | 145.00 | 145.87 | 143.24 | 144.56 | 1.72M | +0.07% |
| 2026-04-13 | 143.33 | 144.49 | 141.88 | 144.46 | 1.99M | +0.48% |
| 2026-04-10 | 145.64 | 145.77 | 143.67 | 143.77 | 1.96M | -0.62% |
| 2026-04-09 | 142.44 | 145.41 | 142.44 | 144.67 | 2.34M | +1.41% |
Full Stock Analysis
Deep dive into EMR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMR — Frequently Asked Questions
Quick answers to the most common questions about buying EMR stock.
How has EMR stock performed recently?
EMR returned +17.1% over the past year, beating its 5-year annualized CAGR of +10.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EMR's all-time high price?
Emerson Electric Co. reached $165.15 on 2026-02-11. The 52-week high is $165.15. Current 1-year return of +17.1% places the stock closer to historical peaks.
Where can I download EMR historical price data?
This page provides EMR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.