NYSE · EMR · stock
Emerson Electric Co. (EMR) stock price history
Every NYSE trading session of Emerson Electric Co. from Jun 1, 1972 to Sep 28, 2026: 13,694 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMR adjusted close, 1972 to 2026
- $163.82
- All time high, 2026
- $165.79
- 52 week high, $122.15 low
- 13,694
- Daily sessions since 1972
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1972 to 2026 series and minute bars.
EMR key facts
- Emerson Electric Co. (EMR) closed at $159.39 on Sep 28, 2026 on NYSE.
- EMR's all time high close is $163.82, set on Aug 11, 2026; its all time low close is $0.4054 on Oct 4, 1974.
- EMR's 52 week range is $122.15 to $165.79.
- EMR returned +25.5% over the year to Sep 28, 2026 and +83.3% over five years.
- Over ten years EMR returned +285%, +14.4% a year compounded.
- EMR's deepest drawdown was -58.3% from Oct 16, 1973 to Oct 4, 1974.
- DataCedar holds 13,694 daily sessions of EMR history from Jun 1, 1972 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMR price chart, 1972 to 2026
EMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +11.1% |
| 6 months | +27.6% |
| Year to date | +18.7% |
| 1 year | +25.5% |
| 3 years | +72.6% |
| 5 years | +83.3% |
| 10 years | +284.9% |
| Since Jun 1, 1972 | +20,678% |
| Compound annual growth, 54.3 years | +10.3% |
EMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $163.82 on Aug 11, 2026
- All time low close
- $0.4054 on Oct 4, 1974
- 52 week high
- $165.79 on Aug 12, 2026
- 52 week low
- $122.15 on Mar 30, 2026
- Deepest drawdown
- -58.3% from Oct 16, 1973 to Oct 4, 1974, recovered Mar 16, 1981
- Best single session
- +16.3% on Mar 24, 2020
- Worst single session
- -19.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 1972
- 208×
- Best calendar year
- 1991, +50%
- Worst calendar year
- 1974, -42%
EMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1972 starts on Jun 1, 1972; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $132.19 | $165.79 | $122.15 | $159.39 | +21.0% | 548.9M | 185 |
| 2025 | $122.33 | $147.86 | $88.23 | $131.68 | +8.9% | 744.1M | 250 |
| 2024 | $92.42 | $131.55 | $87.75 | $120.90 | +29.7% | 697.5M | 252 |
| 2023 | $90.33 | $95.77 | $72.83 | $93.19 | +3.8% | 780.1M | 250 |
| 2022 | $85.25 | $92.65 | $67.32 | $89.82 | +5.7% | 793.5M | 251 |
| 2021 | $72.06 | $96.33 | $69.54 | $84.95 | +18.2% | 678M | 252 |
| 2020 | $66.44 | $74.35 | $32.98 | $71.87 | +8.6% | 881.9M | 253 |
| 2019 | $49.51 | $67.03 | $48.25 | $66.17 | +31.5% | 785.5M | 252 |
| 2018 | $57.39 | $66.62 | $46.64 | $50.31 | -11.9% | 852.1M | 251 |
| 2017 | $44.63 | $57.51 | $43.96 | $57.09 | +29.0% | 852.7M | 251 |
| 2016 | $36.56 | $46.24 | $31.53 | $44.24 | +21.0% | 986M | 252 |
| 2015 | $45.62 | $47.03 | $31.94 | $36.56 | -19.7% | 1.2B | 252 |
| 2014 | $50.13 | $50.54 | $42.30 | $45.54 | -9.6% | 823.8M | 252 |
| 2013 | $37.70 | $50.73 | $37.36 | $50.38 | +36.2% | 815.7M | 252 |
| 2012 | $32.64 | $37.46 | $29.97 | $37.00 | +17.4% | 1B | 250 |
| 2011 | $37.93 | $41.21 | $26.52 | $31.53 | -16.2% | 1.4B | 252 |
| 2010 | $27.66 | $38.67 | $26.42 | $37.64 | +37.8% | 1.1B | 252 |
| 2009 | $22.69 | $28.01 | $15.22 | $27.30 | +20.7% | 1.4B | 252 |
| 2008 | $34.05 | $35.68 | $18.00 | $22.62 | -33.6% | 1.3B | 253 |
| 2007 | $25.92 | $35.48 | $24.38 | $34.05 | +31.4% | 734.9M | 251 |
| 2006 | $21.57 | $26.36 | $21.14 | $25.90 | +20.7% | 794.4M | 251 |
| 2005 | $19.68 | $22.37 | $17.12 | $21.47 | +9.2% | 684.4M | 252 |
| 2004 | $17.69 | $19.87 | $15.56 | $19.65 | +11.1% | 637.7M | 252 |
| 2003 | $13.52 | $17.76 | $11.70 | $17.69 | +31.3% | 708.9M | 252 |
| 2002 | $14.58 | $17.11 | $10.97 | $13.47 | -8.3% | 827.1M | 252 |
| 2001 | $19.76 | $19.87 | $11.25 | $14.69 | -25.7% | 955.3M | 248 |
| 2000 | $13.91 | $20.00 | $9.98 | $19.76 | +40.8% | 744.6M | 252 |
| 1999 | $14.59 | $17.20 | $12.38 | $14.04 | -3.1% | 511.3M | 252 |
| 1998 | $13.33 | $15.94 | $12.98 | $14.48 | +9.3% | 385.8M | 252 |
| 1997 | $11.13 | $14.03 | $10.41 | $13.26 | +18.9% | 335.7M | 253 |
| 1996 | $9.12 | $11.84 | $8.77 | $11.14 | +21.3% | 339.2M | 254 |
| 1995 | $6.80 | $9.19 | $6.74 | $9.19 | +34.5% | 341M | 252 |
| 1994 | $6.42 | $7.03 | $6.03 | $6.83 | +6.2% | 332.8M | 252 |
| 1993 | $5.71 | $6.57 | $5.49 | $6.43 | +12.3% | 322.9M | 253 |
| 1992 | $5.51 | $5.87 | $4.80 | $5.73 | +2.8% | 292.1M | 254 |
| 1991 | $3.71 | $5.57 | $3.63 | $5.57 | +50.0% | 302.8M | 253 |
| 1990 | $3.70 | $4.26 | $2.98 | $3.71 | +0.9% | 355.7M | 253 |
| 1989 | $2.76 | $3.76 | $2.71 | $3.68 | +32.8% | 347.5M | 252 |
| 1988 | $3.06 | $3.17 | $2.46 | $2.77 | -9.2% | 351.5M | 253 |
| 1987 | $2.40 | $3.66 | $2.34 | $3.05 | +26.7% | 542.9M | 253 |
| 1986 | $2.25 | $2.66 | $2.17 | $2.41 | +6.6% | 437.5M | 253 |
| 1985 | $1.86 | $2.30 | $1.81 | $2.26 | +21.2% | 391.6M | 252 |
| 1984 | $1.72 | $1.91 | $1.52 | $1.86 | +8.4% | 296.1M | 253 |
| 1983 | $1.49 | $1.78 | $1.40 | $1.72 | +13.9% | 386M | 253 |
| 1982 | $1.07 | $1.60 | $0.9651 | $1.51 | +38.8% | 311.5M | 253 |
| 1981 | $0.8367 | $1.16 | $0.8281 | $1.09 | +30.1% | 179M | 253 |
| 1980 | $0.7667 | $0.9168 | $0.6537 | $0.8367 | +9.1% | 200.4M | 253 |
| 1979 | $0.7448 | $0.8358 | $0.6890 | $0.7667 | +2.6% | 132.8M | 253 |
| 1978 | $0.6855 | $0.8150 | $0.6002 | $0.7474 | +9.8% | 124.9M | 252 |
| 1977 | $0.6766 | $0.7260 | $0.6128 | $0.6804 | +0.6% | 106.4M | 252 |
| 1976 | $0.6588 | $0.7953 | $0.6202 | $0.6766 | +2.7% | 128M | 253 |
| 1975 | $0.4595 | $0.7705 | $0.4408 | $0.6588 | +43.4% | 112.8M | 253 |
| 1974 | $0.7990 | $0.8358 | $0.3891 | $0.4595 | -42.5% | 87M | 253 |
| 1973 | $0.8264 | $0.9725 | $0.6613 | $0.7990 | -3.3% | 72.4M | 252 |
| 1972 | $0.7649 | $0.8701 | $0.7446 | $0.8264 | n/a | 40.5M | 146 |
EMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $159.39 | +4.6% |
| August 2026 | $152.44 | +1.7% |
| July 2026 | $149.82 | +4.7% |
| June 2026 | $143.15 | -0.5% |
| May 2026 | $143.82 | +2.8% |
| April 2026 | $139.87 | +7.2% |
| March 2026 | $130.49 | -13.1% |
| February 2026 | $150.14 | +3.0% |
| January 2026 | $145.81 | +10.7% |
| December 2025 | $131.68 | -0.5% |
| November 2025 | $132.33 | -4.0% |
| October 2025 | $137.88 | +6.4% |
About the EMR data
Daily bars. 13,694 sessions from Jun 1, 1972 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 1972, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EMR share price history
