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 $3,734.75 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,855.14, while $1000 invested 1 year ago would be worth $1,201.42. This corresponds to total returns of 273.47%, 85.51%, 20.14%, respectively, with annualized returns of 14.08%, 13.16%, 20.14%.

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
October 01, 2026153.35158.57158.57159.18153.13.33M
September 30, 2026158.25155.1155.1158.28154.964.61M
September 29, 2026160.07157.24157.24160.29156.242.42M
September 28, 2026156.64159.39159.39160.13156.572.12M
September 25, 2026157.68158.23158.23159.87156.681.94M
September 24, 2026152.73156.14156.14156.31152.522.03M
September 23, 2026152.99154.59154.59156.01152.992.71M
September 22, 2026153.2154.19154.19155.11152.51.84M
September 21, 2026151.08151.72151.72152.25149.692.07M
September 18, 2026147.6149.92149.92149.99147.123.86M
September 17, 2026149.21147.4147.4149.36146.832.01M
September 16, 2026148.29145.83145.83148.94144.42.52M
September 15, 2026148.62147147149.03145.832.06M
September 11, 2026150.93152.19152.19152.28149.921.9M
September 10, 2026148.57148.37148.37150.15146.512.53M
September 09, 2026151.2150.34150.34152.88150.32.03M
September 08, 2026153.18152.15152.15153.95151.71.93M
September 04, 2026150.17152.82152.82153.61150.172.04M
September 03, 2026150.25150.21150.21151.1147.151.6M
September 02, 2026148.01148.98148.98150.6146.352.89M
September 01, 2026151.48147.63147.63152.26146.972.7M
August 31, 2026153.77152.44152.44154.49152.132.29M
August 28, 2026158.27155.18155.18158.64154.421.53M
August 27, 2026158.6157.71157.71158.98156.551.71M
August 26, 2026155.58158.29158.29158.7155.52.06M
August 25, 2026159.8154.96154.96159.82154.63.11M
August 24, 2026157.37157.57157.57158.2156.211.72M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved