stockNYSE: EMR • 6 Months Updates
Emerson Electric Company (EMR) 6 Months
Showing Closing Date Range from Apr 17 to Oct 14, 2026.
Investor Relations:ir.emerson.com
Price & Performance Trajectory
Emerson Electric CompanyNYSE: EMR
Latest Close
$163.50
6 Months Updates Trajectory
Showing Closing Date Range from Apr 17 to Oct 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEMR session performance
✓ Latest Close USD
$163.50
Latest session close
+$17.15vs period start
Period Return % % GAIN
+11.72%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$166.35 / $128.13
Period range envelope
$38.22channel spread
Total Volume SHARES
333.21M
Period turnover
Avg: 2.71M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9