EMR Daily Statistics
EMR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Emerson Electric Co. (EMR) company overview
Founded in 1890 as the first manufacturer of electric fans in North America, Emerson Electric has become a leading industrial automation player through the acquisition of established brands. Emerson organizes its business into seven segments that sell a wide range of automation software, power tools, and automation hardware such as valves, gauges, and switches. In recent years, Emerson divested its climate technology and consumer businesses to become more of a pure-play industrial automation company. The automation of a factory is an enticing long-term proposition for manufacturers, helping reduce accident rates and raise uptime and productivity.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 160.37 | 162.32 | 158.88 | 161.83 | — |
| 2026-10-08 | 157.93 | 159.66 | 156.25 | 159.06 | — |
| 2026-10-07 | 158.35 | 161.55 | 157.59 | 159.22 | — |
| 2026-10-06 | 163.25 | 165.24 | 161.18 | 161.4 | — |
| 2026-10-05 | 161.74 | 164.21 | 161 | 162.33 | — |
| 2026-10-02 | 161.59 | 164.11 | 160.24 | 161.61 | — |
| 2026-10-01 | 153.35 | 159.18 | 154.15 | 158.57 | — |
| 2026-09-30 | 158.25 | 158.28 | 154.97 | 155.1 | — |
| 2026-09-29 | 160.07 | 160.29 | 156.24 | 157.24 | — |
| 2026-09-28 | 156.64 | 160.13 | 156.57 | 159.39 | — |
| 2026-09-25 | 157.68 | 159.87 | 156.68 | 158.23 | — |
| 2026-09-24 | 152.73 | 156.31 | 152.52 | 156.14 | — |
| 2026-09-23 | 152.99 | 156.01 | 153.5 | 154.59 | — |
| 2026-09-21 | 151.08 | 152.25 | 149.69 | 151.72 | — |
| 2026-09-18 | 147.6 | 149.98 | 147.2 | 149.92 | — |
| 2026-09-17 | 149.21 | 149.36 | 146.9 | 147.4 | — |
| 2026-09-16 | 148.29 | 148.94 | 144.4 | 145.83 | — |
| 2026-09-15 | 148.62 | 149.03 | 145.83 | 147 | — |
| 2026-09-14 | 148.38 | 149.62 | 146.25 | 148.3 | — |
| 2026-09-11 | 150.93 | 152.28 | 149.92 | 152.19 | — |
| 2026-09-10 | 148.57 | 150.15 | 146.51 | 148.37 | — |
| 2026-09-09 | 151.2 | 152.88 | 150.3 | 150.34 | — |
| 2026-09-08 | 153.18 | 153.95 | 151.7 | 152.15 | — |
| 2026-09-04 | 150.17 | 153.61 | 150.4 | 152.82 | — |
| 2026-09-02 | 148.01 | 150.6 | 146.35 | 148.98 | — |
| 2026-09-01 | 151.48 | 152.26 | 146.97 | 147.63 | — |
| 2026-08-31 | 153.77 | 154.49 | 152.14 | 152.44 | — |
| 2026-08-27 | 158.6 | 158.98 | 156.55 | 157.71 | — |
| 2026-08-26 | 155.58 | 158.7 | 155.5 | 158.29 | — |
| 2026-08-25 | 159.8 | 159.82 | 154.6 | 154.96 | — |
| 2026-08-24 | 157.37 | 158.2 | 156.21 | 157.57 | — |
| 2026-08-21 | 156.45 | 157.48 | 155.07 | 157.26 | — |
| 2026-08-20 | 155.77 | 157.25 | 154.1 | 154.72 | — |
| 2026-08-19 | 159.11 | 159.7 | 157.18 | 157.6 | — |
| 2026-08-18 | 161.09 | 161.5 | 157.74 | 157.78 | — |
| 2026-08-17 | 162.99 | 164.35 | 161.55 | 162.05 | — |
| 2026-08-14 | 164.26 | 164.8 | 162.3 | 163.17 | — |
| 2026-08-13 | 164.26 | 164.35 | 159.85 | 164.21 | — |
| 2026-08-12 | 165.92 | 166.24 | 162.82 | 163.8 | — |
| 2026-08-11 | 159 | 164.4 | 159.13 | 164.38 | — |
| 2026-08-10 | 158.43 | 159.81 | 157.36 | 158.71 | — |
| 2026-08-07 | 157.97 | 159.34 | 156.95 | 158.26 | — |
| 2026-08-06 | 164.32 | 164.85 | 156.01 | 156.91 | — |
| 2026-08-05 | 157.27 | 164.87 | 155.5 | 162.47 | — |
| 2026-08-04 | 156 | 159.48 | 152.28 | 158.84 | — |
| 2026-08-03 | 150.62 | 154.98 | 150.04 | 154.85 | — |
| 2026-07-31 | 149.73 | 150.69 | 147.96 | 149.82 | — |
| 2026-07-30 | 149.29 | 149.61 | 146.79 | 148.64 | — |
| 2026-07-29 | 150.78 | 150.78 | 145.1 | 145.73 | — |
| 2026-07-28 | 149 | 152.09 | 147.62 | 151.81 | — |
| 2026-07-27 | 148.6 | 150.79 | 146.95 | 149.3 | — |
| 2026-07-24 | 144.9 | 149.18 | 144.33 | 147.94 | — |
| 2026-07-23 | 138.7 | 145.84 | 138.6 | 144.9 | — |
| 2026-07-22 | 139.12 | 140.92 | 139.03 | 139.63 | — |
| 2026-07-21 | 138.62 | 140.32 | 136.06 | 139.26 | — |
| 2026-07-20 | 139.46 | 140 | 135.26 | 136.58 | — |
| 2026-07-17 | 138.3 | 142.37 | 137.52 | 139.54 | — |
| 2026-07-16 | 133.91 | 139.3 | 133.55 | 139.08 | — |
| 2026-07-15 | 136.95 | 137.11 | 134.6 | 136.25 | — |
| 2026-07-14 | 137.29 | 138.05 | 134.57 | 136.09 | — |
| 2026-07-13 | 138 | 139.28 | 134.95 | 135.38 | — |
| 2026-07-10 | 139.04 | 140.38 | 138.21 | 138.88 | — |
| 2026-07-09 | 138.11 | 139.5 | 136.73 | 137.8 | — |
| 2026-07-08 | 136.24 | 137.05 | 134.2 | 136.48 | — |
| 2026-07-07 | 140.09 | 140.86 | 136.98 | 137.91 | — |
| 2026-07-06 | 139.04 | 141.74 | 138.7 | 141.56 | — |
| 2026-07-02 | 140.58 | 142 | 137.27 | 139.05 | — |
| 2026-07-01 | 142.33 | 142.73 | 139.48 | 139.52 | — |
| 2026-06-30 | 142.86 | 144.17 | 141.98 | 143.15 | — |
| 2026-06-29 | 142.99 | 144.05 | 141.6 | 142.82 | — |
| 2026-06-26 | 143.6 | 144.84 | 141.79 | 143.49 | — |
| 2026-06-25 | 143 | 147.34 | 142.32 | 145.34 | — |
| 2026-06-24 | 143.25 | 144.64 | 140.9 | 141.44 | — |
| 2026-06-23 | 146.84 | 146.93 | 143.09 | 143.14 | — |
| 2026-06-22 | 150.72 | 152 | 149.37 | 150.21 | — |
| 2026-06-18 | 152.28 | 152.82 | 150.08 | 150.66 | — |
| 2026-06-17 | 149.81 | 152.76 | 148.66 | 149 | — |
| 2026-06-16 | 147.11 | 151.57 | 146.49 | 148.81 | — |
| 2026-06-15 | 146.26 | 149.57 | 145.23 | 146.52 | — |
| 2026-06-12 | 143.88 | 144.66 | 141.38 | 143.07 | — |
| 2026-06-11 | 138.89 | 142.6 | 136.42 | 142.09 | — |
| 2026-06-10 | 142.4 | 144.22 | 136.63 | 137.11 | — |
| 2026-06-09 | 140.32 | 142.94 | 138.01 | 142.42 | — |
| 2026-06-05 | 140.93 | 141.16 | 137.29 | 138.12 | — |
| 2026-06-04 | 141.81 | 142.77 | 140.72 | 142.06 | — |
| 2026-06-03 | 140.37 | 143.12 | 140.04 | 140.88 | — |
| 2026-06-02 | 142.04 | 143.49 | 140.06 | 142.03 | — |
| 2026-06-01 | 140.66 | 142.6 | 140.11 | 141.65 | — |
| 2026-05-29 | 142.25 | 145.56 | 141.38 | 143.82 | — |
| 2026-05-28 | 139.01 | 142.61 | 137.94 | 141.79 | — |
| 2026-05-27 | 141.81 | 142.38 | 139.4 | 139.72 | — |
| 2026-05-22 | 136.11 | 137.5 | 134.56 | 136.42 | — |
| 2026-05-21 | 131.54 | 135.13 | 130.84 | 134.9 | — |
| 2026-05-20 | 131.36 | 133.97 | 129.43 | 132.86 | — |
| 2026-05-19 | 130.08 | 133.01 | 128.13 | 130.65 | — |
| 2026-05-18 | 132.68 | 133.26 | 130.95 | 132.22 | — |
| 2026-05-15 | 135.42 | 135.42 | 131.17 | 133.05 | — |
| 2026-05-14 | 137.79 | 138.98 | 136.94 | 137.88 | — |
| 2026-05-13 | 136.71 | 138.46 | 135.1 | 137.76 | — |
| 2026-05-12 | 138.86 | 138.99 | 134.5 | 137.28 | — |
| 2026-05-11 | 141.3 | 141.5 | 139.1 | 139.43 | — |
| 2026-05-08 | 142.57 | 142.9 | 139.49 | 141.31 | — |
| 2026-05-07 | 147.95 | 147.69 | 139.85 | 141.09 | — |
| 2026-05-06 | 142 | 149.41 | 142 | 147.99 | — |
| 2026-05-05 | 138.32 | 140.67 | 136.9 | 138.38 | — |
| 2026-05-04 | 137 | 139.47 | 135.44 | 135.46 | — |
| 2026-05-01 | 141.03 | 141.03 | 137.26 | 137.45 | — |
| 2026-04-30 | 137.26 | 140.88 | 137.26 | 140.44 | — |
| 2026-04-29 | 138.69 | 139.1 | 136.34 | 136.56 | — |
| 2026-04-28 | 140.37 | 140.79 | 138.08 | 138.42 | — |
| 2026-04-27 | 141.51 | 142.66 | 139.58 | 141.47 | — |
| 2026-04-24 | 142.37 | 142.47 | 140.21 | 141.35 | — |
| 2026-04-23 | 142 | 143.15 | 139.49 | 142.44 | — |
| 2026-04-22 | 146.35 | 146.74 | 142.55 | 142.77 | — |
| 2026-04-21 | 147.06 | 148.43 | 144.3 | 144.83 | — |
| 2026-04-20 | 145.45 | 147.07 | 144.98 | 146.77 | — |
| 2026-04-17 | 142.55 | 147.38 | 142.62 | 146.35 | — |
| 2026-04-16 | 140.68 | 141.76 | 139.35 | 140.37 | — |
| 2026-04-15 | 143.38 | 144.39 | 140.13 | 140.4 | — |
| 2026-04-14 | 145.43 | 145.87 | 143.24 | 144.56 | — |