Closing prices for 09 October 2026
Next earnings report: 04 November 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Emerson Electric Company trades on NYSE under the ticker EMR. The company belongs to the Technology sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks EMR has traded between 122.64 $ and 166.35 $. As of 09 October 2026 the price stood 89.66 % of the way from the 52-week low to the high.
Over one year EMR shares rose 21.73 %; over six months they rose 12.56 %. Volatility over 90 days is 29.31 %. Dividends are not included: this is price change only, as of 09 October 2026.
EMR trades at a price-to-earnings ratio of 36.3, above the sector median of 35.6. Price to sales is 4.9, above the sector median of 3.6. Price to book is 4.4, above the sector median of 3.9. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 160.37 | 162.32 | 158.88 | 161.83 | 2M |
| 08 October 2026 | 157.93 | 159.66 | 156.25 | 159.06 | 2M |
| 07 October 2026 | 158.35 | 161.55 | 157.59 | 159.22 | 3M |
| 06 October 2026 | 163.25 | 165.24 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Emerson Electric sells process automation — the instruments and software that run plants.
Customers are refining, chemicals, pharmaceuticals and power — industries where a production stoppage costs more than any equipment. Instruments and control systems stay on site for decades, and replacing them requires a shutdown, hence high retention and recurring service revenue.
The company has steadily reshaped itself: it sold the climate business and bought test equipment and industrial software makers, shifting from hardware toward software with better margins and a subscription model.
Cyclicality comes from customers' capital budgets: large modernisation projects are deferred when oil is cheap and revive when it is expensive. Emerson is a dividend aristocrat with a very long record of increases.
Address:8027 FORSYTH BLVD, ST LOUIS, MO, 63105, US
Emerson Electric Company reported revenue of 18.3B $ and net income of 2.4B $ over the last four quarters. Net margin is 13.35 %. Revenue changed by +4.03 % year over year. Earnings per share are 4.33 $. Market capitalisation is 88.9B $.
EMR has a return on equity of 12.05 %, above the sector median of 1.63 %. Return on assets is 5.81 %, above the sector median of 0.49 %.
| 826,963 |
| TRNRInteractive Strength Inc. | 2.09 | −0.48 % | 67,949 |
| MUMicron Technology, Inc. | 1,029 | −0.66 % | 26.1B |
| NVDANVIDIA Corporation | 229.28 | −0.52 % | 25.8B |
| METAMeta Platforms, Inc. | 718.67 | −0.31 % | 14.4B |
| 161.15 |
| 161.40 |
| 3M |
| 05 October 2026 | 161.74 | 164.21 | 160.99 | 162.33 | 2M |
| 02 October 2026 | 161.59 | 164.13 | 160.24 | 161.61 | 3M |
| 01 October 2026 | 153.35 | 159.18 | 153.10 | 158.57 | 3M |
| 30 September 2026 | 158.25 | 158.28 | 154.96 | 155.10 | 5M |
| 29 September 2026 | 160.07 | 160.29 | 156.24 | 157.24 | 2M |
| 28 September 2026 | 156.64 | 160.13 | 156.57 | 159.39 | 2M |
| 25 September 2026 | 157.68 | 159.87 | 156.68 | 158.23 | 2M |
| 24 September 2026 | 152.73 | 156.31 | 152.52 | 156.14 | 2M |
| 23 September 2026 | 152.99 | 156.01 | 152.99 | 154.59 | 3M |
| 22 September 2026 | 153.20 | 155.11 | 152.50 | 154.19 | 2M |
| 21 September 2026 | 151.08 | 152.25 | 149.69 | 151.72 | 2M |
| 18 September 2026 | 147.60 | 149.99 | 147.12 | 149.92 | 4M |
| 17 September 2026 | 149.21 | 149.36 | 146.83 | 147.40 | 2M |
| 16 September 2026 | 148.29 | 148.94 | 144.40 | 145.83 | 3M |
| 15 September 2026 | 148.62 | 149.03 | 145.83 | 147.00 | 2M |
| 14 September 2026 | 148.38 | 149.62 | 146.25 | 148.30 | 2M |