If you invested $1000 in Emerson Electric Co. (EMR) 10 years ago, it would be worth $3,777.7 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,868.99, while $1000 invested 1 year ago would be worth $1,271.7. This corresponds to total returns of 277.77%, 86.9%, 27.17%, respectively, with annualized returns of 14.21%, 13.32%, 27.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 169.45 | 167.06 | 167.06 | 169.78 | 166.97 | 1.89M |
| November 10, 2026 | 167.86 | 167.54 | 167.54 | 169.5 | 166.55 | 2.33M |
| November 09, 2026 | 166.2 | 169.52 | 169.52 | 171.96 | 165.41 | 2.71M |
| November 06, 2026 | 164.67 | 162.35 | 162.35 | 165 | 161.13 | 2.6M |
| November 05, 2026 | 167.06 | 162.61 | 162.61 | 170.93 | 160.35 | 5.8M |
| November 04, 2026 | 166.29 | 170.44 | 170.44 | 172 | 163.23 | 4.73M |
| November 03, 2026 | 165.96 | 166.39 | 166.39 | 169.14 | 163.71 | 3.65M |
| November 02, 2026 | 167.1 | 165.96 | 165.96 | 169.99 | 165.91 | 3.07M |
| October 30, 2026 | 168.68 | 164.94 | 164.94 | 170.59 | 163.14 | 4.08M |
| October 29, 2026 | 168.18 | 170.74 | 170.74 | 171.25 | 167 | 1.61M |
| October 28, 2026 | 168.42 | 167.71 | 167.71 | 168.62 | 166.49 | 2.69M |
| October 27, 2026 | 163.26 | 166.27 | 166.27 | 166.6 | 161.91 | 2.34M |
| October 26, 2026 | 162.79 | 161.7 | 161.7 | 163.29 | 160.81 | 2.97M |
| October 23, 2026 | 158.46 | 161.59 | 161.59 | 162.72 | 156.8 | 3.3M |
| October 22, 2026 | 160.79 | 160.29 | 160.29 | 162.04 | 154.52 | 3.97M |
| October 21, 2026 | 161.59 | 163.11 | 163.11 | 165.01 | 161.06 | 3.82M |
| October 20, 2026 | 158.28 | 160.46 | 160.46 | 161.13 | 156.82 | 2.99M |
| October 19, 2026 | 163.44 | 160.54 | 160.54 | 163.51 | 160.09 | 2.61M |
| October 16, 2026 | 161.4 | 161.47 | 161.47 | 164.09 | 159.3 | 3.43M |
| October 15, 2026 | 160.17 | 162.15 | 162.15 | 162.23 | 156.71 | 2.55M |
| October 14, 2026 | 162.12 | 161.08 | 161.08 | 163.19 | 159.25 | 2.77M |
| October 13, 2026 | 162.17 | 163.5 | 163.5 | 163.69 | 160.5 | 2.13M |
| October 12, 2026 | 161.79 | 162.46 | 162.46 | 163.85 | 161.28 | 2.31M |
| October 09, 2026 | 160.37 | 161.83 | 161.83 | 162.32 | 158.88 | 2.43M |
| October 08, 2026 | 157.93 | 159.06 | 159.06 | 159.66 | 156.25 | 2.35M |
| October 07, 2026 | 158.35 | 159.22 | 159.22 | 161.55 | 157.59 | 3.04M |
| October 06, 2026 | 163.25 | 161.4 | 161.4 | 165.24 | 161.15 | 2.86M |
| October 05, 2026 | 161.74 | 162.33 | 162.33 | 164.21 | 160.99 | 2.13M |
| October 02, 2026 | 161.59 | 161.61 | 161.61 | 164.13 | 160.24 | 2.89M |
| October 01, 2026 | 153.35 | 158.57 | 158.57 | 159.18 | 153.1 | 3.33M |
| September 30, 2026 | 158.25 | 155.1 | 155.1 | 158.28 | 154.96 | 4.61M |
| September 29, 2026 | 160.07 | 157.24 | 157.24 | 160.29 | 156.24 | 2.42M |
| September 28, 2026 | 156.64 | 159.39 | 159.39 | 160.13 | 156.57 | 2.12M |
| September 25, 2026 | 157.68 | 158.23 | 158.23 | 159.87 | 156.68 | 1.94M |
| September 24, 2026 | 152.73 | 156.14 | 156.14 | 156.31 | 152.52 | 2.03M |
| September 23, 2026 | 152.99 | 154.59 | 154.59 | 156.01 | 152.99 | 2.71M |
| September 22, 2026 | 153.2 | 154.19 | 154.19 | 155.11 | 152.5 | 1.84M |
| September 21, 2026 | 151.08 | 151.72 | 151.72 | 152.25 | 149.69 | 2.07M |
| September 18, 2026 | 147.6 | 149.92 | 149.92 | 149.99 | 147.12 | 3.86M |
| September 17, 2026 | 149.21 | 147.4 | 147.4 | 149.36 | 146.83 | 2.01M |
| September 16, 2026 | 148.29 | 145.83 | 145.83 | 148.94 | 144.4 | 2.52M |
| September 15, 2026 | 148.62 | 147 | 147 | 149.03 | 145.83 | 2.06M |
| September 11, 2026 | 150.93 | 152.19 | 152.19 | 152.28 | 149.92 | 1.9M |
| September 10, 2026 | 148.57 | 148.37 | 148.37 | 150.15 | 146.51 | 2.53M |
| September 09, 2026 | 151.2 | 150.34 | 150.34 | 152.88 | 150.3 | 2.03M |
| September 08, 2026 | 153.18 | 152.15 | 152.15 | 153.95 | 151.7 | 1.93M |
| September 04, 2026 | 150.17 | 152.82 | 152.82 | 153.61 | 150.17 | 2.04M |
| September 03, 2026 | 150.25 | 150.21 | 150.21 | 151.1 | 147.15 | 1.6M |
| September 02, 2026 | 148.01 | 148.98 | 148.98 | 150.6 | 146.35 | 2.89M |
| September 01, 2026 | 151.48 | 147.63 | 147.63 | 152.26 | 146.97 | 2.7M |
| August 31, 2026 | 153.77 | 152.44 | 152.44 | 154.49 | 152.13 | 2.29M |
| August 28, 2026 | 158.27 | 155.18 | 155.18 | 158.64 | 154.42 | 1.53M |
| August 27, 2026 | 158.6 | 157.71 | 157.71 | 158.98 | 156.55 | 1.71M |
| August 26, 2026 | 155.58 | 158.29 | 158.29 | 158.7 | 155.5 | 2.06M |
| August 25, 2026 | 159.8 | 154.96 | 154.96 | 159.82 | 154.6 | 3.11M |
| August 24, 2026 | 157.37 | 157.57 | 157.57 | 158.2 | 156.21 | 1.72M |
| August 21, 2026 | 156.45 | 157.26 | 157.26 | 157.48 | 155.07 | 2.08M |
| August 20, 2026 | 155.77 | 154.72 | 154.72 | 157.25 | 154.08 | 1.81M |
| August 19, 2026 | 159.11 | 157.6 | 157.6 | 159.7 | 157.18 | 1.55M |
| August 18, 2026 | 161.09 | 157.78 | 157.78 | 161.5 | 157.73 | 2.12M |