-
5 DAY PERFORMANCE
+16.88% -
1 MONTH PERFORMANCE
+12.66% -
3 MONTH PERFORMANCE
+27.36% -
6 MONTH PERFORMANCE
+18.04% -
YEAR-TO-DATE PERFORMANCE
+30.25% -
1 YEAR PERFORMANCE
+49.25%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $126.20 | $126.61 (0.32%) | $126.75 | $124.46 | 1.73 M | |
| 11/06/2024 | $126.47 | $126.86 (0.31%) | $127.74 | $123.13 | 7.06 M | $72.55 B |
| 11/05/2024 | $115.75 | $117.67 (1.66%) | $119.61 | $115.38 | 7.19 M | $67.30 B |
| 11/04/2024 | $107.75 | $109.81 (1.91%) | $110.76 | $107.46 | 3.43 M | $62.80 B |
| 11/01/2024 | $108.30 | $108.46 (0.15%) | $109.37 | $108.05 | 1.85 M | $62.03 B |
| 10/31/2024 | $108.54 | $108.27 (-0.25%) | $109.45 | $107.82 | 3.10 M | $61.92 B |
| 10/30/2024 | $108.41 | $109.02 (0.56%) | $109.96 | $108.37 | 2.35 M | $62.35 B |
| 10/29/2024 | $108.26 | $108.91 (0.6%) | $109.67 | $107.78 | 1.98 M | $62.29 B |
| 10/28/2024 | $108.36 | $108.66 (0.28%) | $109.29 | $108.15 | 2.15 M | $62.14 B |
| 10/25/2024 | $108.67 | $108.13 (-0.5%) | $109.08 | $107.97 | 1.52 M | $61.84 B |
| 10/24/2024 | $108.65 | $108.26 (-0.36%) | $108.67 | $107.45 | 1.85 M | $61.91 B |
| 10/23/2024 | $108.72 | $108.51 (-0.19%) | $109.58 | $107.91 | 3.74 M | $62.06 B |
| 10/22/2024 | $108.90 | $109.48 (0.53%) | $110.01 | $108.55 | 1.54 M | $62.61 B |
| 10/21/2024 | $110.51 | $110.41 (-0.09%) | $110.81 | $109.60 | 2.08 M | $63.14 B |
| 10/18/2024 | $110.99 | $110.44 (-0.5%) | $110.99 | $109.79 | 2.12 M | $63.16 B |
| 10/17/2024 | $111.27 | $110.45 (-0.74%) | $111.27 | $109.87 | 2.10 M | $63.17 B |
| 10/16/2024 | $109.64 | $110.59 (0.87%) | $111.18 | $109.17 | 1.66 M | $63.25 B |
| 10/15/2024 | $112.22 | $109.25 (-2.65%) | $112.74 | $109.15 | 2.59 M | $62.48 B |
| 10/14/2024 | $112.06 | $112.64 (0.52%) | $112.75 | $111.45 | 1.20 M | $64.42 B |
| 10/11/2024 | $110.96 | $112.06 (0.99%) | $112.71 | $110.96 | 2.11 M | $64.09 B |
| 10/10/2024 | $110.79 | $110.88 (0.08%) | $111.28 | $109.85 | 1.92 M | $63.41 B |
| 10/09/2024 | $109.91 | $110.88 (0.88%) | $111.15 | $109.60 | 1.53 M | $63.41 B |
| 10/08/2024 | $111.45 | $109.42 (-1.82%) | $111.62 | $108.57 | 2.30 M | $62.58 B |
| 10/07/2024 | $110.66 | $112.52 (1.68%) | $112.77 | $110.35 | 2.78 M | $64.35 B |
| 10/04/2024 | $111.88 | $111.44 (-0.39%) | $111.88 | $109.93 | 2.08 M | $63.73 B |
| 10/03/2024 | $110.01 | $109.63 (-0.35%) | $110.32 | $108.95 | 3.24 M | $62.70 B |
| 10/02/2024 | $109.26 | $110.47 (1.11%) | $110.99 | $108.95 | 3.16 M | $63.18 B |
| 10/01/2024 | $109.19 | $109.26 (0.06%) | $110.24 | $108.51 | 2.82 M | $62.49 B |
| 09/30/2024 | $108.65 | $109.37 (0.66%) | $109.56 | $108.12 | 2.92 M | $62.55 B |
| 09/27/2024 | $109.47 | $109.22 (-0.23%) | $110.46 | $108.87 | 3.17 M | $62.46 B |
| 09/26/2024 | $105.64 | $108.90 (3.09%) | $109.16 | $105.48 | 4.06 M | $62.28 B |
| 09/25/2024 | $106.37 | $104.40 (-1.85%) | $106.94 | $104.31 | 2.82 M | $59.71 B |
| 09/24/2024 | $106.25 | $106.34 (0.08%) | $108.00 | $106.05 | 2.91 M | $60.82 B |
| 09/23/2024 | $105.74 | $105.05 (-0.65%) | $106.46 | $104.56 | 2.43 M | $60.08 B |
| 09/20/2024 | $105.23 | $105.16 (-0.07%) | $105.89 | $104.28 | 8.13 M | $60.14 B |
| 09/19/2024 | $106.06 | $105.91 (-0.14%) | $106.25 | $105.02 | 2.75 M | $60.57 B |
| 09/18/2024 | $104.18 | $103.68 (-0.48%) | $105.40 | $103.41 | 2.13 M | $59.29 B |
| 09/17/2024 | $102.81 | $103.90 (1.06%) | $104.58 | $102.81 | 3.13 M | $59.42 B |
| 09/16/2024 | $102.69 | $102.39 (-0.29%) | $103.50 | $102.02 | 2.36 M | $58.56 B |
| 09/13/2024 | $102.00 | $102.03 (0.03%) | $102.73 | $101.53 | 2.16 M | $58.35 B |
| 09/12/2024 | $100.24 | $101.47 (1.23%) | $101.60 | $99.14 | 3.73 M | $58.03 B |
| 09/11/2024 | $98.87 | $99.91 (1.05%) | $100.07 | $96.62 | 2.34 M | $57.14 B |
| 09/10/2024 | $99.76 | $99.10 (-0.66%) | $99.83 | $98.10 | 3.00 M | $56.68 B |
| 09/09/2024 | $99.26 | $99.58 (0.32%) | $100.15 | $98.90 | 2.84 M | $56.95 B |
| 09/06/2024 | $99.96 | $98.19 (-1.77%) | $100.77 | $97.35 | 2.78 M | $56.15 B |
| 09/05/2024 | $100.37 | $99.97 (-0.4%) | $100.59 | $98.32 | 4.21 M | $57.17 B |
| 09/04/2024 | $101.75 | $100.86 (-0.87%) | $102.40 | $100.23 | 2.77 M | $57.68 B |
| 09/03/2024 | $104.58 | $102.02 (-2.45%) | $104.80 | $101.55 | 3.38 M | $58.35 B |
| 08/30/2024 | $104.29 | $105.39 (1.05%) | $105.50 | $103.89 | 3.48 M | $60.27 B |
| 08/29/2024 | $104.22 | $104.09 (-0.12%) | $105.46 | $103.74 | 2.95 M | $59.53 B |
| 08/28/2024 | $103.84 | $103.91 (0.07%) | $104.79 | $103.48 | 2.41 M | $59.43 B |
| 08/27/2024 | $104.56 | $103.86 (-0.67%) | $104.88 | $103.77 | 1.59 M | $59.40 B |
| 08/26/2024 | $105.32 | $104.91 (-0.39%) | $105.67 | $104.19 | 1.77 M | $60.00 B |
| 08/23/2024 | $105.00 | $104.64 (-0.34%) | $105.77 | $104.03 | 2.77 M | $59.84 B |
| 08/22/2024 | $104.35 | $104.36 (0.01%) | $105.03 | $103.48 | 2.42 M | $59.68 B |
| 08/21/2024 | $103.24 | $104.02 (0.76%) | $104.69 | $103.09 | 2.26 M | $59.49 B |
| 08/20/2024 | $103.92 | $103.12 (-0.77%) | $104.26 | $102.80 | 2.50 M | $58.97 B |
| 08/19/2024 | $103.65 | $103.84 (0.18%) | $104.37 | $102.93 | 1.76 M | $59.39 B |
| 08/16/2024 | $103.64 | $103.09 (-0.53%) | $103.82 | $102.24 | 3.42 M | $58.96 B |
| 08/15/2024 | $105.00 | $104.29 (-0.68%) | $105.47 | $103.73 | 3.31 M | $59.64 B |
| 08/14/2024 | $102.50 | $103.49 (0.97%) | $103.99 | $102.37 | 3.92 M | $59.19 B |
| 08/13/2024 | $103.65 | $104.10 (0.43%) | $104.31 | $102.96 | 2.60 M | $59.53 B |
| 08/12/2024 | $103.81 | $103.07 (-0.71%) | $103.99 | $102.30 | 2.54 M | $58.95 B |
| 08/09/2024 | $104.46 | $103.69 (-0.74%) | $104.57 | $102.25 | 3.64 M | $59.30 B |
| 08/08/2024 | $100.85 | $104.61 (3.73%) | $104.86 | $100.46 | 4.88 M | $59.83 B |
| 08/07/2024 | $103.64 | $99.54 (-3.96%) | $106.00 | $99.29 | 8.06 M | $56.93 B |