stockNYSE: EMR • 28 Days Updates
Emerson Electric Company (EMR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Emerson Electric (EMR) is a diversified technology and manufacturing company serving industrial and commercial markets globally, trading among NYSE Stocks. Shares last closed at $161.83, moving +0.14% over the past week and +6.33% across 28 days. Longer term, the stock is +19.54% over 3 months, +12.02% over 6 months and +23.04% over 12 months. Comparable names include OWL (Blue Owl Capital) (-10.13%), BKR (Baker Hughes) (-4.00%), BA (The Boeing) (-9.54%), AXS (Axis Capital) (-1.54%) and PNW (Pinnacle West Capital) (+2.93%) over the same period.
Investor Relations:ir.emerson.com
Price & Performance Trajectory
Emerson Electric CompanyNYSE: EMR
Latest Close
$161.83
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEMR session performance
✓ Latest Close USD
$161.83
Latest session close
+$9.64vs period start
Period Return % % GAIN
+6.33%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$165.24 / $144.4
Period range envelope
$20.84channel spread
Total Volume SHARES
50.85M
Period turnover
Avg: 2.54M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $161.83 | +1.74% | $162.32 | $158.88 | 2.39M |
| Oct 08, 2026 | $159.06 | -0.10% | $159.66 | $156.25 | 2.35M |
| Oct 07, 2026 | $159.22 | -1.35% | $161.55 | $157.59 | 2.96M |
| Oct 06, 2026 | $161.38 | -0.59% | $165.24 | $161.18 | 2.84M |
| Oct 05, 2026 | $162.37 | +0.47% | $164.21 | $160.99 | 1.68M |
| Oct 02, 2026 | $161.61 | +1.92% | $164.13 | $160.24 | 2.90M |
| Oct 01, 2026 | $158.57 | +2.24% | $159.18 | $153.10 | 3.34M |
| Sep 30, 2026 | $155.10 | -1.36% | $158.28 | $154.96 | 4.65M |
| Sep 29, 2026 | $157.24 | -1.35% | $160.29 | $156.24 | 2.45M |
| Sep 28, 2026 | $159.39 | +0.73% | $160.13 | $156.57 | 2.14M |
| Sep 25, 2026 | $158.23 | +1.34% | $159.87 | $156.68 | 1.96M |
| Sep 23, 2026 | $154.59 | +0.26% | $156.01 | $152.99 | 2.72M |
| Sep 22, 2026 | $154.19 | +1.63% | $155.11 | $152.50 | 1.84M |
| Sep 21, 2026 | $151.72 | +1.20% | $152.25 | $149.69 | 2.10M |
| Sep 18, 2026 | $149.92 | +1.71% | $149.99 | $147.12 | 3.93M |
Page 1 of 2