Emerson Electric Co. (EMR) NYSE

Currency In USD

AD

EMR Historical Return

If you invested $1000 in Emerson Electric Co. (EMR) 10 years ago, it would be worth $3,764.85 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,679.16, while $1000 invested 1 year ago would be worth $1,184.96. This corresponds to total returns of 276.48%, 67.92%, 18.5%, respectively, with annualized returns of 14.17%, 10.92%, 18.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

EMR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026156.45157.26157.26157.48155.072.08M
August 20, 2026155.77154.72154.72157.25154.081.81M
August 19, 2026159.11157.6157.6159.7157.181.55M
August 18, 2026161.09157.78157.78161.5157.732.12M
August 17, 2026162.99162.05162.05164.35161.552.05M
August 14, 2026164.26163.17163.17164.8162.32.14M
August 13, 2026164.26164.21164.21164.37159.852.69M
August 12, 2026165.92163.8163.8166.35162.822.44M
August 11, 2026159164.38164.38164.421592.53M
August 10, 2026158.43158.71158.71159.81157.353.56M
August 07, 2026157.97158.26158.26159.34156.912.26M
August 06, 2026164.32156.91156.91164.851563.76M
August 05, 2026157.27162.47162.47164.87155.54.76M
August 04, 2026156158.84158.84159.48152.285.25M
August 03, 2026150.62154.85154.85154.98150.043.25M
July 31, 2026149.73149.82149.82151147.953.53M
July 30, 2026149.29148.64148.64149.61146.752.83M
July 29, 2026150.78145.73145.73150.78145.13.49M
July 28, 2026149151.81151.81152.09147.622.72M
July 27, 2026148.6149.3149.3150.79146.922.74M
July 23, 2026138.7144.9144.9145.84138.64.21M
July 22, 2026139.12139.63139.63140.92139.031.7M
July 21, 2026138.62139.26139.26140.34136.061.6M
July 20, 2026139.46136.58136.58140135.252.25M
July 17, 2026138.3139.54139.54142.37137.523.25M
July 16, 2026133.91139.08139.08139.31133.552.46M
July 15, 2026136.95136.25136.25137.11134.62.25M
July 14, 2026137.29136.09136.09138.05134.541.83M
July 13, 2026138135.38135.38139.28134.951.74M
July 10, 2026139.04138.88138.88140.39138.221.56M
July 09, 2026138.11137.8137.8139.5136.732.32M
July 08, 2026136.24136.48136.48137.06134.22.83M
July 07, 2026140.09137.91137.91140.86136.982.15M
July 06, 2026139.04141.56141.56141.74138.581.87M
July 02, 2026140.58139.05139.05142137.272.64M
July 01, 2026142.33139.52139.52142.73139.472.13M
June 30, 2026142.86143.15143.15144.17141.912.64M
June 29, 2026142.99142.82142.82144.05141.62.28M
June 26, 2026143.6143.49143.49144.84141.795.37M
June 25, 2026143145.34145.34147.34141.963.11M
June 24, 2026143.25141.44141.44144.77140.93.7M
June 23, 2026146.84143.14143.14146.93143.092.87M
June 22, 2026150.72150.21150.21152149.372.76M
June 18, 2026152.28150.66150.66152.88150.083.96M
June 17, 2026149.81149149152.76148.672.95M
June 16, 2026147.11148.81148.81151.58146.54.23M
June 15, 2026146.26146.52146.52149.57145.232.51M
June 12, 2026143.88143.07143.07144.66141.382.13M
June 11, 2026138.89142.09142.09142.6136.422.05M
June 10, 2026142.4137.11137.11144.23136.632.95M
June 09, 2026140.32142.42142.42142.94138.012.89M
June 08, 2026138.85139.07139.07140137.861.6M
June 05, 2026140.93138.12138.12141.16137.292.23M
June 04, 2026141.81142.06142.06142.78140.721.84M
June 03, 2026140.37140.88140.88143.12140.041.78M
June 02, 2026142.04142.03142.03143.49140.062.26M
June 01, 2026140.66141.65141.65142.6140.112.04M
May 29, 2026142.25143.82143.82145.57141.393.8M
May 28, 2026139.01141.79141.79142.61137.942.76M
May 27, 2026141.81139.72139.72142.38139.42.39M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved