Emerson Electric - 47 Year Stock Price History | EMR

Historical daily share price chart and data for Emerson Electric since 1972 adjusted for splits. The latest closing stock price for Emerson Electric as of April 18, 2019 is 72.51.
  • The all-time high Emerson Electric stock price is 77.39, which is 6.7% above the current share price.
  • The Emerson Electric 52-week high stock price is 77.39, which is 6.7% above the current share price.
  • The Emerson Electric 52-week low stock price is 55.08, which is 24% below the current share price.
  • The average Emerson Electric stock price for the last 52 weeks is 68.64.
Emerson Electric Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 66.6259 59.3128 72.5100 58.0323 72.5100 22.25%
2018 69.1996 68.3444 77.3944 55.0840 59.3128 -11.91%
2017 58.0646 53.3011 67.6101 52.5430 67.3299 29.04%
2016 48.0522 42.6432 54.5272 38.1264 52.1780 21.00%
2015 47.1876 53.7748 54.6263 38.1886 43.1210 -19.73%
2014 55.9214 58.7005 59.2587 50.6069 53.7225 -9.63%
2013 50.4039 45.0163 59.5136 44.2712 59.4459 36.14%
2012 40.0839 38.0948 43.9033 35.7192 43.6642 17.40%
2011 41.3494 44.4419 48.2928 32.2355 37.1928 -16.21%
2010 38.2760 32.7605 45.5600 31.3927 44.3876 37.88%
2009 26.3392 27.6379 32.7757 18.2952 32.1937 20.75%
2008 33.2524 38.8813 41.6882 21.6776 26.6620 -33.23%
2007 33.7486 30.2252 41.1013 29.0053 39.9314 31.42%
2006 28.2045 25.3229 30.6800 25.3061 30.3837 20.68%
2005 22.6260 22.5917 26.0880 20.2984 25.1780 9.22%
2004 20.4593 20.7742 23.1639 18.3640 23.0521 11.09%
2003 16.7144 16.3107 20.8158 13.9269 20.7517 31.31%
2002 16.2720 17.1907 19.9122 13.0843 15.8041 -8.34%
2001 18.0501 22.4657 22.8337 13.6615 17.2420 -25.69%
2000 17.8258 16.5400 23.2017 11.9053 23.2017 40.72%
1999 17.3004 17.2051 20.0604 14.6508 16.4882 -3.07%
1998 17.3431 15.6020 18.6036 15.4550 17.0111 9.26%
1997 14.6101 12.8540 16.3493 12.2246 15.5689 18.93%
1996 11.5971 10.7470 13.4958 10.3466 13.0905 21.25%
1995 9.1104 7.9772 10.7959 7.9617 10.7959 34.51%
1994 7.7175 7.5235 8.2608 7.1279 8.0261 6.24%
1993 7.2179 6.6653 7.6920 6.4672 7.5549 12.32%
1992 6.2802 6.5593 6.8413 5.6982 6.7265 2.79%
1991 5.4373 4.3034 6.5438 4.2896 6.5438 50.05%
1990 4.2919 4.5192 4.9616 3.6192 4.3612 0.21%
1989 3.7635 3.2496 4.3653 3.2237 4.3519 32.78%
1988 3.2684 3.5966 3.6898 2.9263 3.2776 -9.19%
1987 3.6074 2.9504 4.3241 2.8684 3.6091 25.07%
1986 2.9250 2.7908 3.1740 2.7006 2.8856 3.08%
1985 2.4950 2.3560 2.8212 2.3171 2.7995 16.91%
1984 2.2506 2.2826 2.4504 2.0156 2.3946 4.51%
1983 2.0913 2.0415 2.3643 1.8950 2.2913 9.92%
1982 1.6751 1.5160 2.1707 1.3823 2.0845 32.97%
1981 1.4704 1.2535 1.7100 1.2404 1.5677 24.66%
1980 1.2227 1.2018 1.3999 1.0250 1.2576 4.29%
1979 1.1873 1.2231 1.3093 1.1112 1.2059 -1.74%
1978 1.1900 1.1673 1.3393 1.0206 1.2273 5.95%
1977 1.1677 1.2231 1.2273 1.0853 1.1584 -2.55%
1976 1.2822 1.1842 1.4127 1.1673 1.1887 0.38%
1975 1.1834 0.8572 1.3954 0.8269 1.1842 40.29%
1974 1.1814 1.4943 1.5460 0.7494 0.8441 -43.68%
1973 1.5543 1.5591 1.8302 1.2921 1.4988 -4.66%
Sector Industry Market Cap Revenue
Industrial Products Electrical Machinery $44.566B $17.408B
The Emerson Electric Company, headquartered in St. Louis, Missouri (USA), is a global technology and engineering company providing innovative solutions for customers in industrial, commercial, and residential markets. Their Emerson Automation Solutions business helps process, hybrid, and discrete manufacturers maximize production, protect personnel and the environment while optimizing their energy and operating costs. Their Emerson Commercial & Residential Solutions business helps ensure human comfort and health, protect food quality and safety, advance energy efficiency, and create sustainable infrastructure.
Stock Name Country Market Cap PE Ratio
ABB (ABB) Switzerland $44.825B 15.88
Eaton (ETN) Ireland $36.148B 15.84
A O Smith (AOS) United States $9.600B 21.64
Regal Beloit (RBC) United States $3.625B 14.07
Enersys (ENS) United States $3.084B 15.08
Rexnord (RXN) United States $2.936B 15.92
II-VI (IIVI) United States $2.604B 23.61
Franklin Electric (FELE) United States $2.390B 22.82
ESCO Technologies (ESE) United States $1.891B 25.16
SPX FLOW (FLOW) United States $1.510B 15.18
AZZ (AZZ) United States $1.219B 26.40
Plug Power (PLUG) United States $0.601B 0.00
Powell Industries (POWL) United States $0.380B 0.00
Energous (WATT) United States $0.154B 0.00
Capstone Turbine (CPST) United States $0.067B 0.00
Pioneer Power Solutions (PPSI) United States $0.046B 7.50
CUI Global (CUI) United States $0.033B 0.00
Ideal Power (IPWR) United States $0.009B 0.00
American Electric Technologies (AETI) United States $0.008B 0.00