Emerson Electric - 46 Year Stock Price History | EMR

Historical daily share price chart and data for Emerson Electric since 1972 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Emerson Electric as of November 19, 2018 is 68.46.
Emerson Electric Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 71.0839 69.3384 78.5200 65.0844 68.4600 0.22%
2017 58.9091 54.0763 68.5934 53.3072 68.3092 29.04%
2016 48.7511 43.2634 55.3202 38.6809 52.9369 21.00%
2015 47.8739 54.5569 55.4208 38.7440 43.7481 -19.73%
2014 56.7347 59.5542 60.1205 51.3430 54.5039 -9.63%
2013 51.1370 45.6711 60.3792 44.9151 60.3105 36.14%
2012 40.6668 38.6489 44.5418 36.2387 44.2993 17.40%
2011 41.9508 45.0883 48.9952 32.7043 37.7337 -16.21%
2010 38.8327 33.2370 46.2226 31.8493 45.0332 37.88%
2009 26.7222 28.0399 33.2523 18.5613 32.6620 20.75%
2008 33.7360 39.4468 42.2946 21.9929 27.0498 -33.23%
2007 34.2395 30.6648 41.6991 29.4272 40.5122 31.42%
2006 28.6147 25.6912 31.1262 25.6741 30.8256 20.68%
2005 22.9551 22.9203 26.4675 20.5936 25.5442 9.22%
2004 20.7568 21.0763 23.5008 18.6311 23.3873 11.09%
2003 16.9575 16.5479 21.1186 14.1295 21.0535 31.31%
2002 16.5087 17.4407 20.2018 13.2746 16.0340 -8.34%
2001 18.3127 22.7925 23.1658 13.8602 17.4928 -25.69%
2000 18.0851 16.7805 23.5392 12.0785 23.5392 40.72%
1999 17.5520 17.4553 20.3522 14.8639 16.7281 -3.07%
1998 17.5953 15.8289 18.8741 15.6798 17.2585 9.26%
1997 14.8226 13.0410 16.5871 12.4024 15.7953 18.93%
1996 11.7658 10.9033 13.6921 10.4971 13.2809 21.25%
1995 9.2429 8.0932 10.9529 8.0775 10.9529 34.51%
1994 7.8298 7.6330 8.3810 7.2316 8.1428 6.24%
1993 7.3228 6.7623 7.8039 6.5613 7.6648 12.32%
1992 6.3715 6.6547 6.9408 5.7811 6.8243 2.79%
1991 5.5164 4.3660 6.6390 4.3520 6.6390 50.05%
1990 4.3544 4.5850 5.0338 3.6718 4.4246 0.21%
1989 3.8183 3.2968 4.4287 3.2705 4.4152 32.78%
1988 3.3160 3.6489 3.7435 2.9688 3.3253 -9.18%
1987 3.6599 2.9933 4.3870 2.9101 3.6616 25.07%
1986 2.9675 2.8314 3.2201 2.7399 2.9276 3.08%
1985 2.5313 2.3903 2.8622 2.3508 2.8402 16.91%
1984 2.2833 2.3158 2.4861 2.0449 2.4294 4.51%
1983 2.1217 2.0711 2.3987 1.9226 2.3246 9.92%
1982 1.6994 1.5381 2.2022 1.4024 2.1148 32.96%
1981 1.4917 1.2717 1.7349 1.2584 1.5905 24.66%
1980 1.2404 1.2193 1.4203 1.0399 1.2759 4.28%
1979 1.2046 1.2409 1.3283 1.1273 1.2235 -1.73%
1978 1.2073 1.1843 1.3587 1.0354 1.2451 5.95%
1977 1.1847 1.2409 1.2451 1.1011 1.1752 -2.55%
1976 1.3008 1.2014 1.4332 1.1843 1.2060 0.38%
1975 1.2006 0.8697 1.4157 0.8389 1.2014 40.28%
1974 1.1986 1.5160 1.5685 0.7603 0.8564 -43.68%
1973 1.5769 1.5818 1.8569 1.3109 1.5206 -4.66%
Sector Industry Market Cap Revenue
Industrial Products Electrical Machinery $43.025B $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 $42.515B 14.73
Eaton (ETN) Ireland $31.846B 14.10
A O Smith (AOS) United States $7.757B 18.48
Enersys (ENS) United States $3.544B 17.41
Regal Beloit (RBC) United States $3.328B 13.42
Rexnord (RXN) United States $2.942B 16.93
II-VI (IIVI) United States $2.193B 20.41
Franklin Electric (FELE) United States $2.055B 20.36
ESCO Technologies (ESE) United States $1.771B 24.76
SPX FLOW (FLOW) United States $1.507B 16.09
AZZ (AZZ) United States $1.249B 40.97
Plug Power (PLUG) United States $0.415B 0.00
Powell Industries (POWL) United States $0.363B 0.00
Energous (WATT) United States $0.207B 0.00
UQM TECHNOLOGIES INC (UQM) United States $0.065B 0.00
Capstone Turbine (CPST) United States $0.049B 0.00
CUI Global (CUI) United States $0.047B 0.00
Pioneer Power Solutions (PPSI) United States $0.045B 8.97
LGL (LGL) United States $0.032B 28.78
Ideal Power (IPWR) United States $0.005B 0.00
American Electric Technologies (AETI) United States $0.004B 0.00