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 October 16, 2019 is 67.32.
  • The all-time high Emerson Electric stock closing price was 78.52 on October 03, 2018.
  • The Emerson Electric 52-week high stock price is 74.26, which is 10.3% above the current share price.
  • The Emerson Electric 52-week low stock price is 55.38, which is 17.7% below the current share price.
  • The average Emerson Electric stock price for the last 52 weeks is 65.23.
Emerson Electric Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 65.1924 59.7500 73.1600 56.4100 67.3200 12.67%
2018 70.6656 70.7400 78.5200 55.4900 59.7500 -14.26%
2017 61.0333 56.9500 69.9800 56.1400 69.6900 25.00%
2016 52.2215 47.3000 58.2600 42.2900 55.7500 16.56%
2015 53.3319 61.7900 61.8700 42.7800 47.8300 -22.52%
2014 65.1401 69.3000 69.9500 58.1500 61.7300 -12.04%
2013 60.2478 54.6000 70.2600 53.3200 70.1800 32.52%
2012 49.4021 47.7200 53.3700 44.0300 52.9600 13.67%
2011 52.5785 57.2400 61.8500 40.6900 46.5900 -18.51%
2010 49.8916 43.3500 58.6800 41.5400 57.1700 34.20%
2009 35.4101 37.9500 43.3700 24.8700 42.6000 16.36%
2008 46.5163 55.1700 58.2000 29.9800 36.6100 -35.39%
2007 48.3820 43.8600 58.3200 41.8500 56.6600 28.51%
2006 41.3765 37.5650 44.5200 37.5400 44.0900 18.05%
2005 33.9536 34.3500 38.7000 30.6750 37.3500 6.56%
2004 31.4876 32.4100 35.2200 28.2800 35.0500 8.26%
2003 26.4276 26.2400 32.4750 22.2150 32.3750 27.34%
2002 26.5801 28.4650 32.7550 21.2100 25.4250 -10.95%
2001 30.3143 38.1550 38.7800 22.7850 28.5500 -27.55%
2000 30.5798 28.7800 39.4050 20.5650 39.4050 37.35%
1999 30.4320 30.5950 35.4700 25.9050 28.6900 -5.16%
1998 31.1389 28.2800 33.5650 27.6250 30.2500 7.19%
1997 26.7491 23.7825 29.9400 22.5000 28.2200 16.52%
1996 21.6918 20.3450 25.0000 19.4688 24.2200 18.51%
1995 17.4639 15.5000 20.4375 15.4700 20.4375 31.05%
1994 15.1927 15.0000 16.4700 14.1250 15.5950 3.54%
1993 14.5716 13.6250 15.5325 13.2200 15.0625 9.55%
1992 13.0188 13.7825 14.3750 11.8125 13.7500 0.00%
1991 11.5889 9.3125 13.7500 9.2825 13.7500 45.70%
1990 9.4561 10.1250 10.9375 7.9075 9.4375 -3.21%
1989 8.5650 7.5300 9.7800 7.4375 9.7500 28.37%
1988 7.7102 8.6250 8.7800 6.8450 7.5950 -12.25%
1987 8.7165 7.1358 10.4583 6.9375 8.6550 24.01%
1986 7.0744 6.7500 7.6767 6.5317 6.9792 3.08%
1985 6.0346 5.6983 6.8233 5.6042 6.7708 16.91%
1984 5.4434 5.5208 5.9267 4.8750 5.7917 4.51%
1983 5.0581 4.9375 5.7183 4.5833 5.5417 9.92%
1982 4.0513 3.6667 5.2500 3.3433 5.0417 32.97%
1981 3.5562 3.0317 4.1358 3.0000 3.7917 24.66%
1980 2.9571 2.9067 3.3858 2.4792 3.0417 4.29%
1979 2.8716 2.9583 3.1667 2.6875 2.9167 -1.74%
1978 2.8782 2.8233 3.2392 2.4683 2.9683 5.95%
1977 2.8243 2.9583 2.9683 2.6250 2.8017 -2.55%
1976 3.1011 2.8642 3.4167 2.8233 2.8750 0.38%
1975 2.8622 2.0733 3.3750 2.0000 2.8642 40.29%
1974 2.8573 3.6142 3.7392 1.8125 2.0417 -43.68%
1973 3.7593 3.7708 4.4267 3.1250 3.6250 -4.66%
Sector Industry Market Cap Revenue
Industrial Products Electrical Machinery $41.341B $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
Schneider Electric SE (SBGSY) France $51.066B 0.00
ABB (ABB) Switzerland $39.671B 14.38
Murata Manufacturing (MRAAY) Japan $34.112B 19.51
Eaton (ETN) Ireland $33.961B 14.24
A O Smith (AOS) United States $7.847B 19.17
Regal Beloit (RBC) United States $2.997B 11.85
Rexnord (RXN) United States $2.793B 13.73
Enersys (ENS) United States $2.655B 12.33
Franklin Electric (FELE) United States $2.176B 22.69
ESCO Technologies (ESE) United States $2.071B 24.45
II-VI (IIVI) United States $2.066B 18.55
SPX FLOW (FLOW) United States $1.590B 17.06
AZZ (AZZ) United States $1.002B 17.66
Plug Power (PLUG) United States $0.693B 0.00
Powell Industries (POWL) United States $0.438B 80.55
Energous (WATT) United States $0.098B 0.00
LGL (LGL) United States $0.050B 21.98
Capstone Turbine (CPST) United States $0.037B 0.00
Pioneer Power Solutions (PPSI) United States $0.035B 5.21
CUI Global (CUI) United States $0.021B 0.00
Ideal Power (IPWR) United States $0.004B 0.00