Emerson Electric Co.
EMRNYSEIndustrials● Active
$139.59
+$1.47(+1.06%)
Market Cap$78.2B
P/E Ratio—
52W High$165.15
52W Low$121.56
Emerson Electric Co.（EMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$165.15
Feb 11, 2026
-15.3% from here
5-Year Low5Y
$72.41
Sep 27, 2022
+93.2% from low
IPO Priceadj.
$3.55
Jun 1, 1972
+3.8K% since IPO
1 Year Ago
$125.60
Jun 9, 2025
+11.4% in 1Y
5 Years Ago
$98.51
Jun 8, 2021
+42.0% in 5Y
10 Years Ago
$53.82
Jun 8, 2016
+159.9% in 10Y
Historical Price Data · EMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $138.85 | $140.00 | $137.86 | $139.62 | $139.62 | 216K | +0.55% |
| Jun 5, 2026 | $140.93 | $141.16 | $137.29 | $138.12 | $138.12 | 2.2M | -1.99% |
| Jun 4, 2026 | $141.81 | $142.78 | $140.72 | $142.06 | $142.06 | 1.8M | +0.18% |
| Jun 3, 2026 | $140.37 | $143.12 | $140.04 | $140.88 | $140.88 | 2.2M | +0.36% |
| Jun 2, 2026 | $142.04 | $143.49 | $140.06 | $142.03 | $142.03 | 2.3M | -0.01% |
| Jun 1, 2026 | $140.66 | $142.60 | $140.11 | $141.65 | $141.65 | 2.0M | +0.70% |
| May 29, 2026 | $142.25 | $145.57 | $141.39 | $143.82 | $143.82 | 3.9M | +1.10% |
| May 28, 2026 | $139.01 | $142.61 | $137.94 | $141.79 | $141.79 | 2.8M | +2.00% |
| May 27, 2026 | $141.81 | $142.38 | $139.40 | $139.72 | $139.72 | 2.4M | -1.47% |
| May 26, 2026 | $137.75 | $141.17 | $136.81 | $140.97 | $140.97 | 2.7M | +2.34% |
| May 22, 2026 | $136.11 | $137.50 | $134.56 | $136.42 | $136.42 | 3.0M | +0.23% |
| May 21, 2026 | $131.54 | $135.13 | $130.84 | $134.90 | $134.90 | 3.6M | +2.55% |
| May 20, 2026 | $131.36 | $133.97 | $129.43 | $132.86 | $132.86 | 3.3M | +1.14% |
| May 19, 2026 | $130.08 | $133.01 | $128.13 | $130.65 | $130.65 | 4.0M | +0.44% |
| May 18, 2026 | $132.68 | $133.26 | $130.95 | $132.22 | $132.22 | 2.1M | -0.35% |
| May 15, 2026 | $135.42 | $135.42 | $131.17 | $133.05 | $133.05 | 3.2M | -1.75% |
| May 14, 2026 | $137.79 | $138.98 | $136.94 | $137.88 | $137.88 | 2.1M | +0.07% |
| May 13, 2026 | $136.71 | $138.46 | $135.10 | $137.76 | $137.76 | 3.0M | +0.77% |
| May 12, 2026 | $138.86 | $138.99 | $134.50 | $137.28 | $137.28 | 3.4M | -1.14% |
| May 11, 2026 | $141.30 | $141.50 | $139.09 | $139.43 | $139.43 | 2.5M | -1.32% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EMR
Jan 1 → Dec 31 · 6 years2026+4.8%$133.23 → $139.62
+4.8%
2025+5.8%$125.40 → $132.72
+5.8%
2024+28.4%$96.52 → $123.93
+28.4%
2023+0.8%$96.60 → $97.33
+0.8%
2022+3.0%$93.30 → $96.06
+3.0%
2021-5.4%$98.28 → $92.97
-5.4%
Best Year2024 · +28.4%
Worst Year2021 · -5.4%
Positive Years5 / 6
Avg Annual Return+6.2%
6Y Total Return+42.1%
6Y CAGR~+6.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in EMR?
If you invested $1,000 in EMR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,599
Total Return+159.9%
CAGR~+10.0% / yr
Profit+$1,599
Based on Jun 8, 2016 · $53.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Emerson Electric Co.（EMR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $139.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMR 历史股价FMP 日线复权 OHLCV