If you invested $1000 in Emerson Electric Co. (EMR) 10 years ago, it would be worth $3,702.19 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,681.33, while $1000 invested 1 year ago would be worth $1,135.52. This corresponds to total returns of 270.22%, 68.13%, 13.55%, respectively, with annualized returns of 13.98%, 10.95%, 13.55%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 162.99 | 162.05 | 162.05 | 164.35 | 161.55 | 2.05M |
| August 14, 2026 | 164.26 | 163.17 | 163.17 | 164.8 | 162.3 | 2.14M |
| August 13, 2026 | 164.26 | 164.21 | 164.21 | 164.37 | 159.85 | 2.69M |
| August 12, 2026 | 165.92 | 163.8 | 163.8 | 166.35 | 162.82 | 2.44M |
| August 11, 2026 | 159 | 164.38 | 164.38 | 164.42 | 159 | 2.53M |
| August 10, 2026 | 158.43 | 158.71 | 158.71 | 159.81 | 157.35 | 3.56M |
| August 07, 2026 | 157.97 | 158.26 | 158.26 | 159.34 | 156.91 | 2.26M |
| August 06, 2026 | 164.32 | 156.91 | 156.91 | 164.85 | 156 | 3.76M |
| August 05, 2026 | 157.27 | 162.47 | 162.47 | 164.87 | 155.5 | 4.76M |
| August 04, 2026 | 156 | 158.84 | 158.84 | 159.48 | 152.28 | 5.25M |
| August 03, 2026 | 150.62 | 154.85 | 154.85 | 154.98 | 150.04 | 3.25M |
| July 31, 2026 | 149.73 | 149.82 | 149.82 | 151 | 147.95 | 3.53M |
| July 30, 2026 | 149.29 | 148.64 | 148.64 | 149.61 | 146.75 | 2.83M |
| July 29, 2026 | 150.78 | 145.73 | 145.73 | 150.78 | 145.1 | 3.49M |
| July 28, 2026 | 149 | 151.81 | 151.81 | 152.09 | 147.62 | 2.72M |
| July 27, 2026 | 148.6 | 149.3 | 149.3 | 150.79 | 146.92 | 2.74M |
| July 23, 2026 | 138.7 | 144.9 | 144.9 | 145.84 | 138.6 | 4.21M |
| July 22, 2026 | 139.12 | 139.63 | 139.63 | 140.92 | 139.03 | 1.7M |
| July 21, 2026 | 138.62 | 139.26 | 139.26 | 140.34 | 136.06 | 1.6M |
| July 20, 2026 | 139.46 | 136.58 | 136.58 | 140 | 135.25 | 2.25M |
| July 17, 2026 | 138.3 | 139.54 | 139.54 | 142.37 | 137.52 | 3.25M |
| July 16, 2026 | 133.91 | 139.08 | 139.08 | 139.31 | 133.55 | 2.46M |
| July 15, 2026 | 136.95 | 136.25 | 136.25 | 137.11 | 134.6 | 2.25M |
| July 14, 2026 | 137.29 | 136.09 | 136.09 | 138.05 | 134.54 | 1.83M |
| July 13, 2026 | 138 | 135.38 | 135.38 | 139.28 | 134.95 | 1.74M |
| July 10, 2026 | 139.04 | 138.88 | 138.88 | 140.39 | 138.22 | 1.56M |
| July 09, 2026 | 138.11 | 137.8 | 137.8 | 139.5 | 136.73 | 2.32M |
| July 08, 2026 | 136.24 | 136.48 | 136.48 | 137.06 | 134.2 | 2.83M |
| July 07, 2026 | 140.09 | 137.91 | 137.91 | 140.86 | 136.98 | 2.15M |
| July 06, 2026 | 139.04 | 141.56 | 141.56 | 141.74 | 138.58 | 1.87M |
| July 02, 2026 | 140.58 | 139.05 | 139.05 | 142 | 137.27 | 2.64M |
| July 01, 2026 | 142.33 | 139.52 | 139.52 | 142.73 | 139.47 | 2.13M |
| June 30, 2026 | 142.86 | 143.15 | 143.15 | 144.17 | 141.91 | 2.64M |
| June 29, 2026 | 142.99 | 142.82 | 142.82 | 144.05 | 141.6 | 2.28M |
| June 26, 2026 | 143.6 | 143.49 | 143.49 | 144.84 | 141.79 | 5.37M |
| June 25, 2026 | 143 | 145.34 | 145.34 | 147.34 | 141.96 | 3.11M |
| June 24, 2026 | 143.25 | 141.44 | 141.44 | 144.77 | 140.9 | 3.7M |
| June 23, 2026 | 146.84 | 143.14 | 143.14 | 146.93 | 143.09 | 2.87M |
| June 22, 2026 | 150.72 | 150.21 | 150.21 | 152 | 149.37 | 2.76M |
| June 18, 2026 | 152.28 | 150.66 | 150.66 | 152.88 | 150.08 | 3.96M |
| June 17, 2026 | 149.81 | 149 | 149 | 152.76 | 148.67 | 2.95M |
| June 16, 2026 | 147.11 | 148.81 | 148.81 | 151.58 | 146.5 | 4.23M |