Emerson Electric Co. (EMR) NYSE

Currency In USD

EMR Historical Return

If you invested $1000 in Emerson Electric Co. (EMR) 10 years ago, it would be worth $3,187.43 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,549.93, while $1000 invested 1 year ago would be worth $996.06. This corresponds to total returns of 218.74%, 54.99%, -0.39%, respectively, with annualized returns of 12.28%, 9.15%, -0.39%.

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

EMR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 15, 2026	146.26	146.52	146.52	149.57	145.23	2.51M
June 12, 2026	143.88	143.07	143.07	144.66	141.38	2.13M
June 11, 2026	138.89	142.09	142.09	142.6	136.42	2.05M
June 10, 2026	142.4	137.11	137.11	144.23	136.63	2.95M
June 09, 2026	140.32	142.42	142.42	142.94	138.01	2.89M
June 08, 2026	138.85	139.07	139.07	140	137.86	1.6M
June 05, 2026	140.93	138.12	138.12	141.16	137.29	2.23M
June 04, 2026	141.81	142.06	142.06	142.78	140.72	1.84M
June 03, 2026	140.37	140.88	140.88	143.12	140.04	1.78M
June 02, 2026	142.04	142.03	142.03	143.49	140.06	2.26M
June 01, 2026	140.66	141.65	141.65	142.6	140.11	2.04M
May 29, 2026	142.25	143.82	143.82	145.57	141.39	3.8M
May 28, 2026	139.01	141.79	141.79	142.61	137.94	2.76M
May 27, 2026	141.81	139.72	139.72	142.38	139.4	2.39M
May 26, 2026	137.75	140.97	140.97	141.17	136.81	2.69M
May 22, 2026	136.11	136.42	136.42	137.5	134.56	2.95M
May 21, 2026	131.54	134.9	134.9	135.13	130.84	2.85M
May 20, 2026	131.36	132.86	132.86	133.97	129.43	3.3M
May 19, 2026	130.08	130.65	130.65	133.01	128.13	4.04M
May 18, 2026	132.68	132.22	132.22	133.26	130.95	2.08M
May 15, 2026	135.42	133.05	133.05	135.42	131.17	3.17M
May 14, 2026	137.79	137.88	137.88	138.98	136.94	2.09M
May 13, 2026	136.71	137.76	137.76	138.46	135.1	2.96M
May 12, 2026	138.86	137.28	137.28	138.99	134.5	3.43M
May 11, 2026	141.3	139.43	139.43	141.5	139.09	2.49M
May 08, 2026	142.57	141.31	141.31	142.9	139.5	2.53M
May 07, 2026	147.95	141.09	141.09	147.95	139.85	3.94M
May 06, 2026	142	147.99	147.99	149.47	142	5.84M
May 05, 2026	138.32	138.38	138.38	140.67	136.9	4.14M
May 04, 2026	137	135.46	135.46	139.47	135.43	3.32M
May 01, 2026	141.03	137.45	137.45	141.03	137.23	2.76M
April 30, 2026	137.26	140.44	140.44	140.9	137.26	2.73M
April 29, 2026	138.69	136.56	136.56	139.1	136.34	2.87M
April 28, 2026	140.37	138.42	138.42	140.79	138.08	1.78M
April 27, 2026	141.51	141.47	141.47	142.7	139.58	2.59M
April 24, 2026	142.37	141.35	141.35	142.48	140.21	2.45M
April 23, 2026	142	142.44	142.44	143.16	139.49	2.66M
April 22, 2026	146.35	142.77	142.77	147.03	142.55	2.26M
April 21, 2026	147.06	144.83	144.83	148.49	144.31	1.71M
April 20, 2026	145.45	146.77	146.77	147.07	144.98	2.17M
April 17, 2026	142.56	146.35	146.35	147.38	142.56	3.83M
April 16, 2026	140.68	140.37	140.37	141.76	139.35	3.27M
April 15, 2026	143.38	140.4	140.4	144.4	140.13	2.56M