Emerson Electric Co. (EMR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.4%
- 3M
- +16.2%
- YTD
- +19.0%
- 1Y
- +21.5%
- 3Y
- +19.1%
- 5Y
- +11.5%
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
- +10.3%
EMR Stock Price Trajectory (1980–2026)
As of October 3, 2026, Emerson Electric Co. (EMR) trades at $161.61, representing a +21.5% return over the past year. The stock has delivered a +83.9% total return over five years (+11.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $166.35 on August 12, 2026. From this peak, EMR has corrected -2.8%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HON (+7.6% 1Y), ROK (+30.3% 1Y), and ETN (+15.8% 1Y), EMR has underperformed the peer group average. Compare EMR vs HON →
EMR Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 161.59 | 164.13 | 160.24 | 161.61 | 2.89M | +1.94% |
| 2026-10-01 | 153.35 | 159.18 | 153.10 | 158.54 | 3.33M | +2.20% |
| 2026-09-30 | 158.25 | 158.28 | 155.01 | 155.13 | 4.61M | -1.37% |
| 2026-09-29 | 160.17 | 160.29 | 156.43 | 157.28 | 2.42M | -1.34% |
| 2026-09-28 | 156.82 | 160.05 | 156.82 | 159.41 | 2.12M | +0.83% |
| 2026-09-25 | 157.49 | 159.87 | 156.68 | 158.10 | 1.94M | +1.29% |
| 2026-09-24 | 152.73 | 156.31 | 152.52 | 156.08 | 2.02M | +0.99% |
| 2026-09-23 | 152.99 | 156.01 | 152.99 | 154.55 | 2.70M | +0.19% |
| 2026-09-22 | 152.95 | 155.12 | 152.73 | 154.25 | 1.84M | +1.74% |
| 2026-09-21 | 150.09 | 151.80 | 150.03 | 151.61 | 2.07M | +1.13% |
| 2026-09-18 | 147.50 | 149.98 | 147.12 | 149.92 | 3.79M | +1.73% |
| 2026-09-17 | 149.15 | 149.15 | 146.86 | 147.37 | 2.01M | +1.04% |
| 2026-09-16 | 148.29 | 148.94 | 144.40 | 145.86 | 2.48M | -0.75% |
| 2026-09-15 | 148.62 | 149.03 | 145.83 | 146.96 | 2.06M | -0.90% |
| 2026-09-14 | 148.38 | 149.62 | 146.25 | 148.30 | 2.06M | -2.54% |
| 2026-09-11 | 150.93 | 152.28 | 149.92 | 152.16 | 1.88M | +2.56% |
| 2026-09-10 | 148.78 | 150.15 | 146.56 | 148.36 | 2.53M | -1.38% |
| 2026-09-09 | 151.81 | 152.88 | 150.30 | 150.43 | 2.03M | -1.15% |
| 2026-09-08 | 153.49 | 153.95 | 151.70 | 152.18 | 1.93M | -0.42% |
| 2026-09-04 | 150.17 | 153.61 | 150.17 | 152.82 | 2.04M | +1.76% |
| 2026-09-03 | 150.25 | 151.10 | 147.15 | 150.17 | 1.60M | +0.77% |
| 2026-09-02 | 148.01 | 150.60 | 146.35 | 149.02 | 2.83M | +0.91% |
| 2026-09-01 | 151.47 | 152.26 | 146.97 | 147.68 | 2.63M | -3.14% |
| 2026-08-31 | 154.25 | 154.25 | 152.13 | 152.47 | 2.24M | -1.76% |
| 2026-08-28 | 158.27 | 158.42 | 154.46 | 155.20 | 1.52M | -1.60% |
| 2026-08-27 | 158.17 | 158.97 | 156.58 | 157.72 | 1.68M | -0.37% |
| 2026-08-26 | 155.58 | 158.71 | 155.50 | 158.30 | 2.06M | +2.18% |
| 2026-08-25 | 158.95 | 159.82 | 154.62 | 154.93 | 3.11M | -1.68% |
| 2026-08-24 | 157.37 | 158.20 | 156.21 | 157.57 | 1.72M | +0.20% |
| 2026-08-21 | 156.45 | 157.48 | 155.07 | 157.26 | 2.08M | +1.64% |
| 2026-08-20 | 155.77 | 157.25 | 154.08 | 154.72 | 1.82M | -1.83% |
| 2026-08-19 | 159.11 | 159.70 | 157.18 | 157.60 | 1.55M | -0.11% |
| 2026-08-18 | 161.09 | 161.50 | 157.73 | 157.78 | 2.12M | -2.63% |
| 2026-08-17 | 162.99 | 164.35 | 161.55 | 162.05 | 2.05M | -0.69% |
| 2026-08-14 | 164.26 | 164.80 | 162.30 | 163.17 | 2.14M | -0.63% |
| 2026-08-13 | 164.26 | 164.37 | 159.85 | 164.21 | 2.70M | +0.25% |
| 2026-08-12 | 165.92 | 166.35 | 162.82 | 163.80 | 2.46M | -0.35% |
| 2026-08-11 | 159.00 | 164.42 | 159.00 | 164.38 | 2.53M | +3.57% |
| 2026-08-10 | 158.43 | 159.81 | 157.35 | 158.71 | 3.57M | +0.28% |
| 2026-08-07 | 157.97 | 159.34 | 156.91 | 158.26 | 2.83M | +0.86% |
| 2026-08-06 | 164.32 | 164.85 | 156.00 | 156.91 | 3.83M | -3.42% |
| 2026-08-05 | 157.27 | 164.87 | 155.50 | 162.47 | 5.25M | +2.29% |
| 2026-08-04 | 156.00 | 159.48 | 152.28 | 158.84 | 5.33M | +2.58% |
| 2026-08-03 | 150.62 | 154.98 | 150.04 | 154.85 | 3.43M | +3.36% |
| 2026-07-31 | 149.73 | 151.00 | 147.95 | 149.82 | 3.73M | +0.79% |
| 2026-07-30 | 149.29 | 149.61 | 146.75 | 148.64 | 2.91M | +2.00% |
| 2026-07-29 | 150.78 | 150.78 | 145.10 | 145.73 | 3.60M | -4.01% |
| 2026-07-28 | 149.00 | 152.09 | 147.62 | 151.81 | 2.74M | +1.68% |
| 2026-07-27 | 148.60 | 150.79 | 146.92 | 149.30 | 2.84M | +0.92% |
| 2026-07-24 | 144.90 | 149.18 | 144.33 | 147.94 | 3.74M | +2.10% |
EMR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +21.5% over the past year, beating its 5-year annualized CAGR of +11.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EMR's all-time high price?
Emerson Electric Co. reached $166.35 on 2026-08-12. The 52-week high is $166.35. Current 1-year return of +21.5% 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.