stockNYSE: EMR • 12 Months Updates
Emerson Electric Company (EMR) 12 Months
Showing Closing Date Range from Oct 23, 2025 to Oct 23, 2026.
Investor Relations:ir.emerson.com
Price & Performance Trajectory
Emerson Electric CompanyNYSE: EMR
Latest Close
$161.59
12 Months Updates Trajectory
Showing Closing Date Range from Oct 23, 2025 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEMR session performance
✓ Latest Close USD
$161.59
Latest session close
+$28.4vs period start
Period Return % % GAIN
+21.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$166.35 / $122.64
Period range envelope
$43.71channel spread
Total Volume SHARES
724.40M
Period turnover
Avg: 2.89M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $161.59 | +0.81% | $162.72 | $156.80 | 3.09M |
| Oct 22, 2026 | $160.29 | -1.73% | $162.04 | $154.52 | 3.93M |
| Oct 21, 2026 | $163.11 | +1.65% | $165.01 | $161.06 | 3.82M |
| Oct 20, 2026 | $160.46 | -0.05% | $161.13 | $156.82 | 2.60M |
| Oct 19, 2026 | $160.54 | -0.58% | $163.51 | $160.09 | 2.61M |
| Oct 16, 2026 | $161.47 | -0.42% | $164.05 | $159.30 | 3.43M |
| Oct 15, 2026 | $162.15 | +0.66% | $162.23 | $156.71 | 2.55M |
| Oct 14, 2026 | $161.08 | -1.48% | $163.19 | $159.25 | 2.77M |
| Oct 13, 2026 | $163.50 | +0.64% | $163.69 | $160.50 | 2.13M |
| Oct 12, 2026 | $162.46 | +0.39% | $163.85 | $161.28 | 2.31M |
| Oct 09, 2026 | $161.83 | +1.74% | $162.32 | $158.88 | 2.56M |
| Oct 08, 2026 | $159.06 | -0.10% | $159.66 | $156.25 | 2.37M |
| Oct 07, 2026 | $159.22 | -1.35% | $161.55 | $157.59 | 3.04M |
| 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 |
Page 1 of 17