American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Emerson Electric Co.

EMR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

EMR historical prices

$EMR stock is featured in our Shelley Moore Capito, Tom Carper, and Dan Meuser strategies.

All Strategies
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of EMR by members of U.S. Congress

Politician Type Traded
Richard McCormick House / R Sale $1,001 - $15,000 Jul 30, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jul 20, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 16, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Sale $1,001 - $15,000 May 15, 2026
Ro Khanna House / D Purchase $15,001 - $50,000 May 01, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 24, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 13, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Mar 30, 2026
Alan Armstrong Senate / R Purchase $1,001 - $15,000 Mar 27, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Jan 29, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 23, 2026
Richard McCormick House / R Purchase $1,001 - $15,000 Nov 05, 2025
Val T. Hoyle House / D Sale $1,001 - $15,000 Sep 23, 2025
Val T. Hoyle House / D Purchase $1,001 - $15,000 Jul 14, 2025
Ritchie Torres House / D Sale $1,001 - $15,000 Jul 11, 2025
Bruce Westerman House / R Sale $1,001 - $15,000 Apr 21, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Apr 15, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Apr 09, 2025
Robert Bresnahan House / R Sale $1,001 - $15,000 Apr 08, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 12, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Mar 12, 2025
Bruce Westerman House / R Purchase $1,001 - $15,000 Mar 03, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 25, 2025
Robert Bresnahan House / R Purchase $1,001 - $15,000 Feb 25, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Feb 19, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Feb 05, 2025
Ro Khanna House / D Sale $15,001 - $50,000 Jan 22, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 17, 2025
Ro Khanna House / D Sale $15,001 - $50,000 Nov 12, 2024
Ro Khanna House / D Sale $15,001 - $50,000 Jul 23, 2024
Ro Khanna House / D Purchase $15,001 - $50,000 Jun 24, 2024
Ro Khanna House / D Purchase $15,001 - $50,000 Jun 20, 2024
Kevin Hern House / R Purchase $1,001 - $15,000 Jun 10, 2024
Thomas R. Carper Senate / D Purchase $1,001 - $15,000 May 09, 2024
Kevin Hern House / R Purchase $1,001 - $15,000 Mar 11, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 10, 2024
Kevin Hern House / R Purchase $1,001 - $15,000 Dec 11, 2023
John R. Curtis House / R Sale $1,001 - $15,000 Dec 04, 2023
Ro Khanna House / D Purchase $15,001 - $50,000 Oct 31, 2023
Ro Khanna House / D Sale $15,001 - $50,000 Oct 10, 2023
Markwayne Mullin Senate / R Purchase $1,001 - $15,000 Oct 03, 2023
Pete Ricketts Senate / R Sale (Full) $100,001 - $250,000 Sep 21, 2023
Markwayne Mullin Senate / R Purchase $15,001 - $50,000 Sep 13, 2023
John R. Curtis House / R Purchase $1,001 - $15,000 Sep 13, 2023
Kevin Hern House / R Purchase $1,001 - $15,000 Sep 11, 2023
Kevin Hern House / R Purchase $1,001 - $15,000 Jun 09, 2023
Zoe Lofgren House / D Sale $1,001 - $15,000 May 25, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 24, 2023
Richard McCormick House / R Purchase $1,001 - $15,000 Mar 15, 2023
EMR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
EMR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
EMR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in EMR holdings by institutional investors

Insider Trading

Quarterly net insider trading by EMR's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Jul 20, 2026 Issue: Energy/Nuclear Intelligence
  • $50,000 Apr 20, 2026 Issue: Energy/Nuclear Intelligence
  • $50,000 Jan 20, 2026 Issue: None
  • $50,000 Oct 20, 2025 Issue: None
  • $50,000 Jul 21, 2025 Issue: None
  • $50,000 Apr 21, 2025 Issue: None
  • $50,000 Jan 21, 2025 Issue: None
  • $50,000 Oct 18, 2024 Issue: None
  • $50,000 Jul 19, 2024 Issue: None
  • $50,000 Jan 19, 2024 Issue: Environment/Superfund
  • $50,000 Oct 20, 2023 Issue: Environment/Superfund
  • $20,000 Jul 20, 2023 Issue: None
  • $10,000 Jul 17, 2023 Issue: Homeland Security Environment/Superfund Energy/Nuclear
  • $20,000 Jan 19, 2023 Issue: Environment/Superfund Energy/Nuclear
  • $20,000 Oct 19, 2022 Issue: Environment/Superfund Energy/Nuclear
  • $30,000 Jul 19, 2022 Issue: Environment/Superfund Energy/Nuclear
  • $40,000 Apr 19, 2022 Issue: Energy/Nuclear
  • $40,000 Jan 19, 2022 Issue: Energy/Nuclear Foreign Relations
  • $30,000 Oct 19, 2021 Issue: Foreign Relations Energy/Nuclear Clean Air and Water (quality)
  • $10,000 Jul 21, 2021 Issue: Foreign Relations Energy/Nuclear
  • $10,000 Dec 01, 2020 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 08, 2020 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 15, 2020 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 17, 2020 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 18, 2019 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 19, 2019 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 18, 2019 Issue: Taxation/Internal Revenue Code
  • $10,000 Jan 18, 2019 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 16, 2018 Issue: Manufacturing Taxation/Internal Revenue Code
  • $10,000 Aug 01, 2018 Issue: Manufacturing Taxation/Internal Revenue Code
  • $10,000 Apr 19, 2018 Issue: Taxation/Internal Revenue Code Manufacturing
  • $10,000 Jan 19, 2018 Issue: Manufacturing Taxation/Internal Revenue Code
  • $20,000 Dec 26, 2017 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 20, 2017 Issue: Manufacturing Taxation/Internal Revenue Code
  • $20,000 Oct 05, 2017 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 19, 2017 Issue: Manufacturing Taxation/Internal Revenue Code
  • $20,000 Jul 04, 2017 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 18, 2017 Issue: Manufacturing Taxation/Internal Revenue Code
  • $20,000 Apr 13, 2017 Issue: Taxation/Internal Revenue Code
  • $10,000 Nov 21, 2016 Issue: Manufacturing Taxation/Internal Revenue Code
  • $10,000 Oct 20, 2016 Issue: Taxation/Internal Revenue Code Manufacturing
  • $20,000 Oct 19, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 16, 2016 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 15, 2016 Issue: Manufacturing Taxation/Internal Revenue Code
  • $20,000 Apr 20, 2016 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 20, 2016 Issue: Manufacturing Taxation/Internal Revenue Code
  • $10,000 Jan 19, 2016 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code Manufacturing
  • $10,000 Oct 19, 2015 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 20, 2015 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $10,000 Jul 17, 2015 Issue: Manufacturing Taxation/Internal Revenue Code
  • $10,000 Apr 17, 2015 Issue: Manufacturing Taxation/Internal Revenue Code
  • $10,000 Jan 20, 2015 Issue: Manufacturing Taxation/Internal Revenue Code
  • $10,000 Oct 17, 2014 Issue: Manufacturing Taxation/Internal Revenue Code
  • $50,000 Jul 21, 2014 Issue: Manufacturing Taxation/Internal Revenue Code
  • $50,000 Apr 16, 2014 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 17, 2014 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 22, 2013 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 22, 2013 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 22, 2013 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 02, 2013 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 24, 2012 Issue: Taxation/Internal Revenue Code
  • $50,000 Aug 27, 2012 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 23, 2012 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 20, 2012 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 20, 2011 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 20, 2011 Issue: Torts
  • $50,000 Oct 05, 2011 Issue: Taxation/Internal Revenue Code
  • $60,000 Apr 19, 2011 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 20, 2011 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 19, 2010 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 15, 2010 Issue: Taxation/Internal Revenue Code
  • $20,000 Feb 09, 2007 Issue: Budget/Appropriations
  • $20,000 Jul 31, 2006 Issue: Budget/Appropriations
  • $30,000 Jun 23, 2006 Issue: Budget/Appropriations
  • $10,000 Aug 08, 2005 Issue: Budget/Appropriations
Revolving Door

Former government officials who have lobbied for EMR

13 former government officials from 8 congressional offices at 3 lobbying firms have lobbied for EMR, most recently Jul 17, 2023.

  • Rick Dearborn Congress Deputy Chief of Staff, President Donald Trump Formerly Deputy Chief of Staff, President Donald Trump · MINDSET ADVOCACY, LLC · Jul 17, 2023
  • Doug Jones
    Dana Gresham Senate Chief of Staff, Senator Doug Jones Formerly with Doug Jones · MINDSET ADVOCACY, LLC · Jul 17, 2023
  • Robin L. Kelly
    Zachary Ostro House Legislative Director, Rep. Robin Kelly Formerly with Robin L. Kelly · MINDSET ADVOCACY, LLC · Jul 17, 2023
  • Brian Pomper Senate New Ch Intl Trade Cnsl, Intl Trade Cnsl, Senate Fin Formerly Ch Intl Trade Cnsl, Intl Trade Cnsl, Senate Fin · AKIN GUMP STRAUSS HAUER & FELD · Jun 01, 2023
  • Jose Borjon House New CoS, Rep V.Gonzalez, Jan 17- Feb 21; Snr Advsr/Dpty CoS, Rep F.Vela, Jun 14- Jan 17; Comm Drctr, Rep Gallego, Dec 13- Jan 15; Drctr Strtgy/Comm, Rep Reyes, Nov 11- Jan 13; Press Sec, Rep Cuellar, Jan 11- Nov 11; Comm Drctr, Rep Ortiz, Mar 09- Jan 11 Formerly V.Gonzalez · AKIN GUMP STRAUSS HAUER & FELD · Jun 01, 2023
  • Christopher Treanor Executive New Pol Analyst, Energy & Env, H Energy & Commerce Comm Formerly Pol Analyst, Energy & Env, H Energy & Commerce Comm · AKIN GUMP STRAUSS HAUER & FELD · Jun 01, 2023
  • Brant Imperatore House New Senior Counsel, House Financial Services Committee Formerly Senior Counsel, House Financial Services Committee · MINDSET ADVOCACY, LLC · Apr 19, 2022
  • Alan K. Simpson
    Sandra Swirski Senate Tax Counsel to Sen. Al Simpson Formerly with Alan K. Simpson · URBAN SWIRSKI & ASSOCIATES, LLC · Dec 01, 2020
See all 13 on the Revolving Door dashboard
Corporate Lobbying

EMR Estimated quarterly lobbying spending

Revenue Breakdown

EMR Revenue by Segment or Geography

By Segment
By Geography
EMR Income Statement
EMR Balance Sheet
EMR Cash Flow
U.S. Patents

New EMR patent grants

  • Patent Title: Vacuum conduit connector Dec. 10, 2024
  • Patent Title: Vacuum conduit pipe adapter Nov. 26, 2024
  • Patent Title: Vacuum conduit connector Nov. 12, 2024
  • Patent Title: Battery pack Nov. 12, 2024
  • Patent Title: Backpack vacuum cleaner Oct. 22, 2024
  • Patent Title: Backpack vacuum cleaner Oct. 15, 2024
  • Patent Title: Exhaust port accessory for vacuum cleaner Oct. 08, 2024
  • Patent Title: Vacuum conduit connector Oct. 01, 2024
  • Patent Title: Filter for wet/dry vacuum cleaner Apr. 02, 2024
  • Patent Title: High-pressure hermetic terminal May. 22, 2018
  • Patent Title: Food waste disposer system and stopper for food waste disposer system May. 15, 2018
  • Patent Title: Heat pump controller with user-selectable defrost modes and reversing valve energizing modes May. 08, 2018
  • Patent Title: Controller set point adjustment based on outdoor temperature May. 08, 2018
  • Patent Title: Connecting electrical equipment through wiring harnesses May. 01, 2018
  • Patent Title: Gas flow controller including valve decoupling mechanism Apr. 17, 2018
  • Patent Title: Driving controls and diagnostic methods for communicating motors Apr. 10, 2018
  • Patent Title: Providing wireless network authentication data to climate control system devices Apr. 03, 2018
  • Patent Title: Analog signal processing using a correlator digital filter Mar. 27, 2018
  • Patent Title: Rotors with segmented magnet configurations and related dynamoelectric machines and compressors Feb. 27, 2018
  • Patent Title: Rotors and stators for dynamoelectric machines Feb. 13, 2018
  • Patent Title: Systems and methods for limiting dc voltage Jan. 16, 2018
  • Patent Title: Rotor and a motor and compressor comprising the rotor Jan. 09, 2018
  • Patent Title: Backpack vacuum cleaner Jan. 09, 2018
  • Patent Title: Bad ground and reverse polarity detection for hvac controls Dec. 26, 2017
  • Patent Title: Apparatus and methods for power stealing by controllers Dec. 12, 2017
  • Patent Title: Food waste collector system with overhead sprayer Dec. 12, 2017
  • Patent Title: Hvac controls and controllers including alphanumeric displays Nov. 28, 2017
  • Patent Title: Systems and methods for controlling water heaters Nov. 28, 2017
  • Patent Title: Counter top food waste disposer Nov. 14, 2017
  • Patent Title: Low profile filter for vacuum cleaners Oct. 03, 2017
  • Patent Title: Upright vacuum cleaner Sep. 19, 2017
  • Patent Title: Dual voltage level circuit for driving a latching relay Sep. 05, 2017
  • Patent Title: Self-learning relay turn-off control system and method Sep. 05, 2017
  • Patent Title: Water heater control using external temperature sensor Sep. 05, 2017
  • Patent Title: Transportation vacuum assembly Sep. 05, 2017
  • Patent Title: Hvac system remote monitoring and diagnosis Aug. 22, 2017
  • Patent Title: Dual-mode power stealing for a climate control system controller Aug. 22, 2017
  • Patent Title: Remote hvac monitoring and diagnosis Jul. 11, 2017
  • Patent Title: Vacuum nozzle with integrated light Jul. 11, 2017
  • Patent Title: Optimizing communication modes in wireless-enabled climate control system controllers Jun. 27, 2017
  • Patent Title: Universal furnace controller and method of installing same Jun. 27, 2017
  • Patent Title: Providing heat for use inside a structure Jun. 27, 2017
  • Patent Title: Controlling current for power stealing in climate control systems Jun. 20, 2017
  • Patent Title: Facilitating installation of a controller and/or maintenance of a climate control system Jun. 20, 2017
  • Patent Title: Filter cage for wet/dry vacuums Jun. 13, 2017
  • Patent Title: Vacuum having a metal drum and a polymer base Jun. 06, 2017
  • Patent Title: Controllers and methods of control of water heaters May. 16, 2017
  • Patent Title: Hvac system remote monitoring and diagnosis May. 02, 2017
  • Patent Title: Climate control systems, and methods relating thereto Apr. 25, 2017
  • Patent Title: Energy management based on location Apr. 11, 2017
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to EMR from public contracts

EMR News

Recent insights relating to EMR

CNBC Recommendations

Recent picks made for EMR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in EMR

EMR Analyst Ratings

EMR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
EMR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $EMR stock a Buy, Sell, or Hold?

  • What is the price target for $EMR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

EMR Top Shareholders
Shareholder
Shares Held
EMR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $EMR stock?

  • Who owns the most shares of $EMR stock?

  • What funds own $EMR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

EMR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view EMR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About EMR

Founded in 1890 as the first manufacturer of electric fans in North America, Emerson Electric has become a leading industrial automation player through the acquisition of established brands. Emerson organizes its business into seven segments that sell a wide range of automation software, power tools, and automation hardware such as valves, gauges, and switches. In recent years, Emerson divested its climate technology and consumer businesses to become more of a pure-play industrial automation company. The automation of a factory is an enticing long-term proposition for manufacturers, helping reduce accident rates and raise uptime and productivity.

  • Address St Louis, MO
  • Market Cap 86.2 billion
  • Employees 71,000
  • Industrial Classification Electronic & Other Electrical Equipment (No Computer Equip)

Emerson Electric Co. (EMR) Historical Stock Prices

Emerson Electric Co. (EMR) closed at $154.59 on September 23, 2026. Over the past year its adjusted close ranged from $122.33 to $163.82. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-1.89%
  • 3 months+9.67%
  • Year to date+17.80%
  • 1 year+19.45%
  • 3 years+67.89%
  • 5 years+77.27%
  • Max+211.64%
See every congressional and insider trade on the EMR price chart

Quiver Premium charts EMR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 152.99 156.01 152.99 154.59 154.59 2,722,861
Sep 22, 2026 153.20 155.11 152.50 154.19 154.19 1,868,063
Sep 21, 2026 151.08 152.25 149.69 151.72 151.72 2,103,771
Sep 18, 2026 147.60 149.99 147.12 149.92 149.92 3,929,592
Sep 17, 2026 149.21 149.36 146.83 147.40 147.40 2,031,022
Sep 16, 2026 148.29 148.94 144.40 145.83 145.83 2,516,003
Sep 15, 2026 148.62 149.03 145.83 147.00 147.00 2,087,564
Sep 14, 2026 148.38 149.62 146.25 148.30 148.30 2,068,501
Sep 11, 2026 150.93 152.28 149.92 152.19 152.19 1,901,886
Sep 10, 2026 148.57 150.15 146.51 148.37 148.37 2,529,768
Sep 9, 2026 151.20 152.88 150.30 150.34 150.34 2,040,632
Sep 8, 2026 153.18 153.95 151.70 152.15 152.15 1,932,446
Sep 4, 2026 150.17 153.61 150.17 152.82 152.82 2,037,128
Sep 3, 2026 150.25 151.10 147.15 150.21 150.21 1,596,401
Sep 2, 2026 148.01 150.60 146.35 148.98 148.98 2,885,758
Sep 1, 2026 151.47 152.26 146.97 147.63 147.63 2,700,398
Aug 31, 2026 153.77 154.49 152.13 152.44 152.44 2,285,395
Aug 28, 2026 158.27 158.64 154.42 155.18 155.18 1,533,875
Aug 27, 2026 158.60 158.97 156.55 157.71 157.71 1,711,199
Aug 26, 2026 155.58 158.70 155.50 158.29 158.29 2,066,557
Aug 25, 2026 159.80 159.82 154.60 154.96 154.96 3,111,986
Aug 24, 2026 157.37 158.20 156.21 157.57 157.57 1,721,990
Aug 21, 2026 156.45 157.48 155.07 157.26 157.26 2,081,719
Aug 20, 2026 155.77 157.25 154.08 154.72 154.72 1,821,598
Aug 19, 2026 159.11 159.70 157.18 157.60 157.60 1,554,680
Aug 18, 2026 161.09 161.50 157.73 157.78 157.78 2,120,399
Aug 17, 2026 162.99 164.35 161.55 162.05 162.05 2,054,134
Aug 14, 2026$0.555 dividend 164.26 164.80 162.30 163.17 163.17 2,144,513
Aug 13, 2026 164.26 164.37 159.84 164.21 163.65 2,695,375
Aug 12, 2026 165.92 166.35 162.82 163.80 163.25 2,457,129
Aug 11, 2026 159.00 164.42 159.00 164.38 163.82 2,531,131
Aug 10, 2026 158.43 159.81 157.35 158.71 158.17 3,570,515
Aug 7, 2026 157.97 159.34 156.91 158.26 157.72 2,826,819
Aug 6, 2026 164.32 164.85 156.00 156.91 156.38 3,831,316
Aug 5, 2026 157.27 164.87 155.50 162.47 161.92 5,251,245
Aug 4, 2026 156.00 159.47 152.28 158.84 158.30 5,333,622
Aug 3, 2026 150.62 154.98 150.03 154.85 154.32 3,431,852
Jul 31, 2026 149.73 151.00 147.95 149.82 149.31 3,725,482
Jul 30, 2026 149.29 149.61 146.75 148.64 148.14 2,911,060
Jul 29, 2026 150.78 150.78 145.10 145.73 145.24 3,601,438
Jul 28, 2026 149.00 152.09 147.62 151.81 151.29 2,740,202
Jul 27, 2026 148.60 150.79 146.92 149.30 148.79 2,835,222
Jul 24, 2026 144.90 149.18 144.33 147.94 147.44 3,744,174
Jul 23, 2026 138.70 145.84 138.60 144.90 144.41 4,274,823
Jul 22, 2026 139.12 140.92 139.03 139.63 139.16 1,696,377
Jul 21, 2026 138.62 140.34 136.06 139.26 138.79 1,612,546
Jul 20, 2026 139.46 140.00 135.25 136.58 136.12 2,251,184
Jul 17, 2026 138.30 142.37 137.52 139.54 139.07 3,253,924
Jul 16, 2026 133.91 139.31 133.55 139.08 138.61 2,499,349
Jul 15, 2026 136.95 137.11 134.60 136.25 135.79 2,249,942
Jul 14, 2026 137.29 138.05 134.54 136.09 135.63 1,831,767
Jul 13, 2026 138.00 139.28 134.95 135.38 134.92 1,741,991
Jul 10, 2026 139.04 140.38 138.22 138.88 138.41 1,563,376
Jul 9, 2026 138.11 139.50 136.73 137.80 137.33 2,341,393
Jul 8, 2026 136.24 137.06 134.20 136.48 136.02 2,838,235
Jul 7, 2026 140.09 140.86 136.97 137.91 137.44 2,159,521
Jul 6, 2026 139.04 141.74 138.58 141.56 141.08 1,896,215
Jul 2, 2026 140.58 142.00 137.27 139.05 138.58 2,654,966
Jul 1, 2026 142.33 142.73 139.47 139.52 139.05 2,160,566
Jun 30, 2026 142.86 144.17 141.91 143.15 142.66 2,804,776
Jun 29, 2026 142.99 144.05 141.60 142.82 142.34 2,329,240
Jun 26, 2026 143.60 144.84 141.79 143.49 143.00 5,831,790
Jun 25, 2026 143.00 147.34 141.96 145.34 144.85 3,135,221
Jun 24, 2026 143.25 144.77 140.90 141.44 140.96 3,726,812
Jun 23, 2026 146.84 146.93 143.09 143.14 142.66 2,925,617
Jun 22, 2026 150.72 152.00 149.37 150.21 149.70 2,806,367
Jun 18, 2026 152.28 152.88 150.08 150.66 150.15 4,090,266
Jun 17, 2026 149.81 152.76 148.66 149.00 148.50 2,962,312
Jun 16, 2026 147.11 151.58 146.50 148.81 148.31 4,229,706
Jun 15, 2026 146.26 149.57 145.23 146.52 146.02 2,517,883
Jun 12, 2026 143.88 144.66 141.38 143.07 142.59 2,213,425
Jun 11, 2026 138.89 142.60 136.42 142.09 141.61 2,057,586
Jun 10, 2026 142.40 144.22 136.63 137.11 136.65 2,952,170
Jun 9, 2026 140.32 142.94 138.01 142.42 141.94 2,890,461
Jun 8, 2026 138.85 140.00 137.86 139.07 138.60 1,599,021
Jun 5, 2026 140.93 141.16 137.29 138.12 137.65 2,232,670
Jun 4, 2026 141.81 142.78 140.72 142.06 141.58 1,838,733
Jun 3, 2026 140.37 143.12 140.04 140.88 140.40 2,242,067
Jun 2, 2026 142.04 143.49 140.06 142.03 141.55 2,260,066
Jun 1, 2026 140.66 142.60 140.11 141.65 141.17 2,037,612
May 29, 2026 142.25 145.56 141.38 143.82 143.33 3,868,328
May 28, 2026 139.01 142.61 137.94 141.79 141.31 2,758,153
May 27, 2026 141.81 142.38 139.40 139.72 139.25 2,388,286
May 26, 2026 137.75 141.17 136.81 140.97 140.49 2,689,706
May 22, 2026 136.11 137.50 134.56 136.42 135.96 2,950,724
May 21, 2026 131.54 135.13 130.84 134.90 134.44 3,638,122
May 20, 2026 131.36 133.97 129.43 132.86 132.41 3,295,400
May 19, 2026 130.08 133.01 128.13 130.65 130.21 4,044,374
May 18, 2026 132.68 133.26 130.95 132.22 131.77 2,107,247
May 15, 2026$0.555 dividend 135.42 135.42 131.17 133.05 132.60 3,173,434
May 14, 2026 137.79 138.98 136.94 137.88 136.84 2,088,689
May 13, 2026 136.71 138.46 135.10 137.76 136.72 2,964,883
May 12, 2026 138.86 138.99 134.50 137.28 136.25 3,433,304
May 11, 2026 141.30 141.50 139.09 139.43 138.38 2,487,558
May 8, 2026 142.57 142.90 139.50 141.31 140.25 2,534,485
May 7, 2026 147.95 147.95 139.85 141.09 140.03 3,938,065
May 6, 2026 142.00 149.47 142.00 147.99 146.88 5,843,832
May 5, 2026 138.32 140.67 136.90 138.38 137.34 4,139,120
May 4, 2026 137.00 139.47 135.43 135.46 134.44 3,317,008
May 1, 2026 141.03 141.03 137.23 137.45 136.41 2,759,883
Apr 30, 2026 137.26 140.90 137.26 140.44 139.38 2,737,186
Apr 29, 2026 138.69 139.10 136.34 136.56 135.53 2,866,443
Apr 28, 2026 140.37 140.79 138.08 138.42 137.38 1,779,327
Apr 27, 2026 141.51 142.70 139.58 141.47 140.41 2,595,745
Apr 24, 2026 142.37 142.48 140.21 141.35 140.29 2,455,391
Apr 23, 2026 142.00 143.16 139.49 142.44 141.37 2,660,929
Apr 22, 2026 146.35 147.03 142.55 142.77 141.69 2,261,773
Apr 21, 2026 147.06 148.49 144.31 144.83 143.74 1,706,824
Apr 20, 2026 145.45 147.07 144.98 146.77 145.66 2,223,128
Apr 17, 2026 142.56 147.38 142.56 146.35 145.25 3,831,057
Apr 16, 2026 140.68 141.76 139.35 140.37 139.31 3,274,063
Apr 15, 2026 143.38 144.40 140.13 140.40 139.34 2,566,267
Apr 14, 2026 145.43 145.87 143.24 144.56 143.47 1,986,075
Apr 13, 2026 143.41 144.50 141.88 144.46 143.37 2,606,912
Apr 10, 2026 145.64 145.77 143.67 143.77 142.69 2,029,662
Apr 9, 2026 142.44 145.41 142.44 144.67 143.58 2,344,352
Apr 8, 2026 141.36 145.00 140.22 142.66 141.59 4,870,070
Apr 7, 2026 131.75 134.91 131.43 134.64 133.63 3,030,361
Apr 6, 2026 130.97 132.82 130.41 132.66 131.66 2,897,817
Apr 2, 2026 128.74 133.25 128.31 131.70 130.71 2,562,621
Apr 1, 2026 132.15 134.40 131.44 132.37 131.37 2,898,513
Mar 31, 2026 126.16 131.26 125.30 131.02 130.03 5,004,370
Mar 30, 2026 126.64 126.83 122.64 123.30 122.37 2,986,603
Mar 27, 2026 124.62 127.62 123.42 125.40 124.46 3,474,839
Mar 26, 2026 129.16 130.52 125.97 126.31 125.36 2,484,417
Mar 25, 2026 132.46 132.52 129.44 130.86 129.88 3,087,719
Mar 24, 2026 127.74 131.00 127.24 130.15 129.17 2,950,574
Mar 23, 2026 129.44 133.44 128.74 129.83 128.85 4,006,483
Mar 20, 2026 129.61 130.34 126.62 128.15 127.19 3,352,981
Mar 19, 2026 127.66 130.82 125.95 129.90 128.92 3,141,756
Mar 18, 2026 132.01 132.91 129.64 129.88 128.90 1,997,455
Mar 17, 2026 133.78 134.47 130.01 132.49 131.49 3,407,464
Mar 16, 2026 133.65 134.64 131.91 133.09 132.09 2,352,723
Mar 13, 2026 133.41 134.78 131.82 132.24 131.24 3,531,481
Mar 12, 2026 137.56 138.14 131.61 132.18 131.19 3,356,819
Mar 11, 2026 139.64 139.75 137.20 139.57 138.52 2,043,902
Mar 10, 2026 141.40 142.84 140.02 140.10 139.04 3,156,452
Mar 9, 2026 135.97 141.45 134.65 141.12 140.06 3,148,959
Mar 6, 2026 138.94 140.00 137.83 138.36 137.32 2,060,950
Mar 5, 2026 143.00 144.41 140.59 142.22 141.15 3,889,853
Mar 4, 2026 147.29 148.30 144.01 145.21 144.12 2,660,133
Mar 3, 2026 147.53 148.88 144.86 146.57 145.47 2,915,661
Mar 2, 2026 148.00 152.80 147.98 152.08 150.94 2,504,660
Feb 27, 2026 150.06 151.56 147.85 150.75 149.62 2,904,626
Feb 26, 2026 149.48 152.80 148.16 152.72 151.57 2,676,565
Feb 25, 2026 151.36 151.64 146.80 148.44 147.32 2,418,897
Feb 24, 2026 146.01 151.43 145.47 150.88 149.74 2,927,790
Feb 23, 2026 147.33 148.60 143.80 145.51 144.41 2,446,537
Feb 20, 2026 150.06 152.25 146.38 148.62 147.50 3,140,298
Feb 19, 2026 151.00 152.25 150.43 151.30 150.16 2,253,974
Feb 18, 2026 150.21 153.42 149.33 151.14 150.00 3,699,431
Feb 17, 2026 146.45 150.17 145.00 148.85 147.73 4,608,390
Feb 13, 2026$0.555 dividend 145.70 148.99 144.10 148.13 147.01 5,181,361
Feb 12, 2026 155.74 158.03 144.85 144.98 143.35 9,898,089
Feb 11, 2026 163.30 165.15 154.50 154.67 152.93 7,595,454
Feb 10, 2026 160.20 163.54 159.95 161.69 159.87 3,171,176
Feb 9, 2026 157.53 161.03 157.09 160.01 158.21 3,058,354
Feb 6, 2026 152.79 157.51 152.29 157.38 155.61 3,400,849
Feb 5, 2026 154.61 156.01 150.06 150.94 149.24 5,617,203
Feb 4, 2026 159.47 160.13 154.40 157.32 155.55 9,706,693
Feb 3, 2026 150.00 154.04 149.54 152.10 150.39 4,908,929
Feb 2, 2026 147.40 149.19 147.06 148.63 146.96 4,534,327
Jan 30, 2026 148.78 151.19 146.01 146.96 145.31 4,716,954
Jan 29, 2026 149.90 152.50 148.53 150.72 149.03 3,544,971
Jan 28, 2026 147.61 149.69 146.42 148.42 146.75 3,351,619
Jan 27, 2026 148.00 148.75 147.14 147.67 146.01 2,543,332
Jan 26, 2026 148.29 149.59 147.69 149.13 147.46 1,912,519
Jan 23, 2026 149.76 151.38 147.67 147.68 146.02 3,027,644
Jan 22, 2026 150.82 151.74 149.32 150.26 148.57 2,061,234
Jan 21, 2026 146.85 150.55 145.87 149.57 147.89 2,396,498
Jan 20, 2026 148.00 148.70 144.00 145.22 143.59 2,725,499
Jan 16, 2026 148.95 150.57 148.60 149.46 147.78 3,438,503
Jan 15, 2026 150.01 151.34 147.72 148.02 146.36 3,013,816
Jan 14, 2026 145.93 148.42 145.88 148.15 146.49 4,139,860
Jan 13, 2026 146.04 147.44 145.46 146.35 144.71 3,821,248
Jan 12, 2026 143.54 145.91 143.05 145.36 143.73 2,267,249
Jan 9, 2026 143.15 144.72 142.02 144.20 142.58 2,509,467
Jan 8, 2026 142.10 144.11 141.41 143.85 142.23 2,594,759
Jan 7, 2026 145.77 146.30 142.13 142.15 140.55 2,780,889
Jan 6, 2026 142.45 146.19 142.10 145.62 143.98 2,980,991
Jan 5, 2026 138.08 144.37 138.00 142.85 141.25 5,453,413
Jan 2, 2026 133.23 136.39 132.68 135.82 134.29 1,889,469
Dec 31, 2025 135.35 135.51 132.65 132.72 131.23 1,895,070
Dec 30, 2025 135.01 135.95 134.50 135.29 133.77 2,246,376
Dec 29, 2025 135.31 136.23 135.00 135.22 133.70 1,006,461
Dec 26, 2025 136.14 136.24 135.12 135.71 134.19 740,091
Dec 24, 2025 135.46 137.25 135.46 136.30 134.77 916,096
Dec 23, 2025 134.81 136.17 134.40 135.49 133.97 1,815,995
Dec 22, 2025 134.20 135.75 133.65 134.99 133.47 2,019,141
Dec 19, 2025 131.79 133.27 131.45 132.98 131.49 6,229,369
Dec 18, 2025 133.45 134.37 131.55 131.60 130.12 2,309,802
Dec 17, 2025 134.30 135.31 130.50 131.64 130.16 3,510,257
Dec 16, 2025 137.36 137.62 133.67 134.09 132.58 3,156,433
Dec 15, 2025 138.00 138.14 136.52 137.26 135.72 2,074,491
Dec 12, 2025 139.83 140.26 136.25 136.64 135.10 2,240,163
Dec 11, 2025 137.00 140.85 137.00 139.57 138.00 2,281,565
Dec 10, 2025 134.04 137.58 134.04 137.01 135.47 2,651,336
Dec 9, 2025 135.49 136.89 135.23 135.25 133.73 1,646,472
Dec 8, 2025 137.71 137.71 135.54 135.93 134.40 2,541,116
Dec 5, 2025 136.34 138.09 136.00 137.39 135.85 1,578,770
Dec 4, 2025 134.90 137.03 134.54 136.64 135.10 2,675,333
Dec 3, 2025 131.99 135.10 131.00 134.89 133.38 2,008,905
Dec 2, 2025 132.50 132.60 130.23 131.84 130.36 2,049,739
Dec 1, 2025 132.17 133.78 131.87 131.94 130.46 2,517,947
Nov 28, 2025 131.81 133.86 131.81 133.38 131.88 1,135,956
Nov 26, 2025 131.52 132.38 130.82 131.44 129.96 1,484,465
Nov 25, 2025 128.94 132.39 128.63 130.90 129.43 2,357,403
Nov 24, 2025 128.88 130.21 127.24 128.62 127.17 2,982,747
Nov 21, 2025 124.10 129.35 123.67 128.22 126.78 3,667,898
Nov 20, 2025 129.96 131.19 123.38 123.72 122.33 2,930,253
Nov 19, 2025 126.66 128.98 126.51 128.17 126.73 2,349,134
Nov 18, 2025 126.16 127.84 125.83 126.75 125.33 2,235,874
Nov 17, 2025 127.22 129.90 126.68 126.93 125.50 2,827,262
Nov 14, 2025$0.555 dividend 126.76 129.37 125.79 127.58 126.15 1,955,479
Nov 13, 2025 131.42 132.69 127.89 128.46 126.47 2,346,949
Nov 12, 2025 130.62 134.04 130.21 132.44 130.38 2,564,953
Nov 11, 2025 130.23 131.00 129.26 129.53 127.52 1,689,927
Nov 10, 2025 130.42 130.56 127.97 129.99 127.97 2,509,071
Nov 7, 2025 130.01 131.33 128.48 129.49 127.48 4,631,063
Nov 6, 2025 131.47 134.13 131.28 131.49 129.45 3,634,604
Nov 5, 2025 129.49 135.33 128.51 132.45 130.40 4,780,469
Nov 4, 2025 137.78 139.50 137.13 137.74 135.60 3,866,353
Nov 3, 2025 139.36 141.06 137.86 140.03 137.86 3,373,106
Oct 31, 2025 136.61 140.28 136.44 139.57 137.40 4,636,939
Oct 30, 2025 135.11 139.58 134.72 136.82 134.70 3,160,171
Oct 29, 2025 134.75 137.82 134.00 136.43 134.31 3,356,748
Oct 28, 2025 134.85 135.87 133.83 134.52 132.43 2,525,807
Oct 27, 2025 133.69 134.90 133.18 134.46 132.37 2,325,543
Oct 24, 2025 134.21 134.57 132.66 132.68 130.62 1,251,162
Oct 23, 2025 130.47 133.25 130.43 133.19 131.12 1,800,664
Oct 22, 2025 133.18 133.54 129.88 130.11 128.09 1,913,381
Oct 21, 2025 129.97 133.07 129.26 132.17 130.12 1,779,540
Oct 20, 2025 130.05 131.11 129.29 130.35 128.33 1,813,730
Oct 17, 2025 128.40 129.85 128.01 129.28 127.27 1,971,884
Oct 16, 2025 130.94 131.45 128.44 128.89 126.89 2,430,967
Oct 15, 2025 131.15 132.45 128.46 130.27 128.25 2,636,054
Oct 14, 2025 126.00 131.31 125.72 129.77 127.76 1,981,462
Oct 13, 2025 128.58 129.73 127.66 128.18 126.19 2,028,893
Oct 10, 2025 132.10 132.40 125.89 126.01 124.06 2,712,970
Oct 9, 2025 133.44 134.23 130.81 131.53 129.49 1,851,030
Oct 8, 2025 132.22 134.03 130.85 132.94 130.88 1,699,023
Oct 7, 2025 135.77 135.77 130.89 131.49 129.45 2,625,379
Oct 6, 2025 133.20 135.49 132.79 134.77 132.68 2,218,363
Oct 3, 2025 133.27 135.80 133.15 134.76 132.67 2,711,943
Oct 2, 2025 132.24 133.34 131.23 133.05 130.99 2,424,921
Oct 1, 2025 129.95 131.63 129.57 131.19 129.15 1,926,592
Sep 30, 2025 129.26 131.27 128.91 131.18 129.14 3,589,122
Sep 29, 2025 129.52 130.12 128.52 129.25 127.24 3,018,198
Sep 26, 2025 130.46 131.10 126.55 128.60 126.60 6,881,340
Sep 25, 2025 130.08 130.69 129.34 130.11 128.09 1,746,661
Sep 24, 2025 132.88 133.24 130.84 131.92 129.87 3,712,626
Sep 23, 2025 133.39 133.55 130.67 131.46 129.42 2,634,290

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Emerson Electric Co. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at EMR, per a recent SEC DEF 14A filing. We estimate that the median employee at EMERSON ELECTRIC CO is paid $47,221.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation