Get the Stockscreener App
164.21
0.25%
0.41
Pre-market:
164.21
Overview
News
Price History
Option Chain
Financials
Why EMR Down?
Discussions
Forecast
Stock Split
Dividend History
Emerson Electric Co Stock (EMR) Price History
The historical daily chart and data for Emerson Electric Co stock (EMR), adjusted for splits and dividends, show that the latest closing stock price as of August 13, 2026, is $164.21.
- Emerson Electric Co all-time high stock price is $166.35, occurred on August 12, 2026.
- The lowest Emerson Electric Co stock price recorded was $37.75 on March 23, 2020. Since then, Emerson Electric Co's stock price has risen over 334.99% to $164.21 now.
- The 52-week high stock price for EMR is $166.35, representing a 1.30% increase from the current share price, occurred on August 12, 2026.
- The 52-week low stock price for EMR is $122.64, indicating a -25.32% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Emerson Electric Co (EMR) stock in the beginning of 2025 was $91.76. The stock closed the year at $96.06, a gain of over 4.69% for the year.
The table below shows more information about EMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 13, 2026 | $164.4 | $159.8 | $4.53 | 2,694,294.0 | +0.25% |
| Aug 12, 2026 | $166.3 | $162.8 | $3.53 | 2,457,029.0 | -0.35% |
| Aug 11, 2026 | $164.4 | $159.0 | $5.42 | 2,529,440.0 | +3.57% |
| Aug 10, 2026 | $159.8 | $157.3 | $2.46 | 3,553,576.0 | +0.28% |
| Aug 07, 2026 | $159.3 | $156.9 | $2.43 | 2,259,288.0 | +0.86% |
| Aug 06, 2026 | $164.8 | $156.0 | $8.85 | 3,758,450.0 | -3.42% |
| Aug 05, 2026 | $164.9 | $155.5 | $9.37 | 4,758,493.0 | +2.29% |
| Aug 04, 2026 | $159.5 | $152.3 | $7.19 | 5,250,983.0 | +2.58% |
| Aug 03, 2026 | $155.0 | $150.0 | $4.94 | 3,252,103.0 | +3.35% |
| Jul 31, 2026 | $151.0 | $147.9 | $3.05 | 2,126,425.0 | +0.80% |
| Jul 30, 2026 | $149.6 | $146.8 | $2.86 | 2,850,702.0 | +2.00% |
| Jul 29, 2026 | $150.8 | $145.1 | $5.68 | 3,492,213.0 | -4.01% |
| Jul 28, 2026 | $152.1 | $147.6 | $4.47 | 2,724,315.0 | +1.68% |
| Jul 27, 2026 | $150.8 | $146.9 | $3.87 | 2,740,303.0 | +0.92% |
| Jul 24, 2026 | $149.2 | $144.3 | $4.84 | 3,661,804.0 | +2.10% |
| Jul 23, 2026 | $145.8 | $138.6 | $7.24 | 4,211,713.0 | +3.77% |
| Jul 22, 2026 | $140.9 | $139.0 | $1.89 | 1,677,469.0 | +0.27% |
| Jul 21, 2026 | $140.3 | $136.1 | $4.28 | 1,602,338.0 | +1.96% |
| Jul 20, 2026 | $140.0 | $135.2 | $4.75 | 2,207,262.0 | -2.12% |
| Jul 17, 2026 | $142.4 | $137.5 | $4.85 | 3,234,895.0 | +0.33% |
| Jul 16, 2026 | $139.3 | $133.6 | $5.76 | 2,468,250.0 | +2.08% |
| Jul 15, 2026 | $137.8 | $134.6 | $3.15 | 2,259,893.0 | +0.12% |
Emerson Electric Co Stock (EMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emerson Electric Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emerson Electric Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emerson Electric Co Stock (EMR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $166.3 | $150.0 | $16.31 | 33,207,950.0 | +9.60% |
| Jul, 2026 | $152.1 | $133.6 | $18.54 | 54,345,102.0 | +4.66% |
| Jun, 2026 | $152.9 | $136.4 | $16.46 | 59,322,566.0 | -0.47% |
| May, 2026 | $149.5 | $128.1 | $21.34 | 64,433,909.0 | +2.41% |
| Apr, 2026 | $148.5 | $128.3 | $20.18 | 56,113,721.0 | +7.19% |
| Mar, 2026 | $152.8 | $122.6 | $30.17 | 67,458,415.0 | -13.09% |
| Feb, 2026 | $165.2 | $143.8 | $21.35 | 84,109,492.0 | +2.58% |
| Jan, 2026 | $152.5 | $132.7 | $19.82 | 60,700,116.0 | +10.73% |
Emerson Electric Co Stock (EMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $140.8 | $130.2 | $10.62 | 47,748,816.0 | +1.43% |
| Nov, 2025 | $141.1 | $123.4 | $17.68 | 53,256,992.0 | -4.44% |
| Oct, 2025 | $140.3 | $125.7 | $14.56 | 53,595,455.0 | +6.40% |
| Sep, 2025 | $137.7 | $126.5 | $11.13 | 66,348,784.0 | -0.62% |
| Aug, 2025 | $143.1 | $123.7 | $19.43 | 76,259,327.0 | -9.28% |
| Jul, 2025 | $150.3 | $132.6 | $17.67 | 61,038,669.0 | +9.14% |
| Jun, 2025 | $134.2 | $117.2 | $16.99 | 60,206,593.0 | +11.69% |
| May, 2025 | $122.6 | $104.5 | $18.10 | 65,928,727.0 | +13.58% |
| Apr, 2025 | $112.0 | $90.06 | $21.93 | 71,909,341.0 | -4.13% |
| Mar, 2025 | $123.0 | $106.5 | $16.53 | 66,313,889.0 | -9.84% |
| Feb, 2025 | $129.9 | $118.2 | $11.72 | 47,314,994.0 | -6.42% |
| Jan, 2025 | $132.1 | $116.5 | $15.56 | 57,103,904.0 | +4.86% |
Emerson Electric Co Stock (EMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $134.8 | $121.1 | $13.76 | 55,257,842.0 | -6.29% |
| Nov, 2024 | $134.2 | $107.5 | $26.71 | 64,341,498.0 | +22.47% |
| Oct, 2024 | $112.8 | $107.4 | $5.33 | 48,862,086.0 | -1.01% |
| Sep, 2024 | $110.5 | $96.62 | $13.84 | 60,771,964.0 | +3.78% |
| Aug, 2024 | $117.2 | $99.29 | $17.95 | 64,908,862.0 | -10.01% |
| Jul, 2024 | $119.5 | $107.9 | $11.67 | 45,173,989.0 | +6.31% |
| Jun, 2024 | $112.8 | $105.7 | $7.09 | 45,043,054.0 | -1.78% |
| May, 2024 | $116.8 | $103.9 | $12.86 | 66,559,230.0 | +4.06% |
| Apr, 2024 | $115.3 | $107.6 | $7.67 | 42,229,506.0 | -4.97% |
| Mar, 2024 | $113.9 | $107.6 | $6.30 | 50,745,743.0 | +6.15% |
| Feb, 2024 | $107.6 | $92.16 | $15.42 | 68,868,115.0 | +16.48% |
| Jan, 2024 | $96.92 | $91.64 | $5.28 | 52,497,290.0 | -5.75% |
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):