stockNYSE: EMR • 28 Days Updates
Emerson Electric Company (EMR)
Showing Closing Date Range from Sep 18 to Oct 16, 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 $161.47, moving -0.22% over the past week and +7.70% across 28 days. Longer term, the stock is +18.22% over 3 months, +10.02% over 6 months and +25.28% over 12 months. Comparable names include OWL (Blue Owl Capital) (-10.06%), BKR (Baker Hughes) (-2.71%), BA (The Boeing) (-4.03%), AXS (Axis Capital) (+0.43%) and PNW (Pinnacle West Capital) (+9.78%) over the same period.
Investor Relations:ir.emerson.com
Price & Performance Trajectory
Emerson Electric CompanyNYSE: EMR
Latest Close
$161.47
28 Days Updates Trajectory
Showing Closing Date Range from Sep 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEMR session performance
✓ Latest Close USD
$161.47
Latest session close
+$11.55vs period start
Period Return % % GAIN
+7.7%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$165.24 / $147.12
Period range envelope
$18.12channel spread
Total Volume SHARES
53.70M
Period turnover
Avg: 2.68M/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 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 |
| 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 |
Page 1 of 2