5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
+12.21%
3 MONTH PERFORMANCE
+4.99%
6 MONTH PERFORMANCE
-8.66%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+12.32%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $121.00 | $121.61 (0.5%) | $122.17 | $120.47 | 2.48 M | $68.47 B |
| 06/03/2025 | $118.95 | $120.39 (1.21%) | $121.03 | $118.48 | 2.63 M | $67.78 B |
| 06/02/2025 | $119.01 | $118.86 (-0.13%) | $119.16 | $117.16 | 2.10 M | $66.92 B |
| 05/30/2025 | $119.45 | $119.38 (-0.06%) | $119.65 | $118.16 | 4.06 M | $67.21 B |
| 05/29/2025 | $120.48 | $119.92 (-0.46%) | $120.62 | $118.87 | 1.99 M | $67.51 B |
| 05/28/2025 | $121.25 | $119.74 (-1.25%) | $121.49 | $119.38 | 2.37 M | $67.41 B |
| 05/27/2025 | $119.97 | $120.97 (0.83%) | $121.02 | $118.87 | 2.59 M | $68.11 B |
| 05/23/2025 | $114.95 | $118.24 (2.86%) | $118.44 | $114.91 | 4.43 M | $66.57 B |
| 05/22/2025 | $115.79 | $117.35 (1.35%) | $118.25 | $114.83 | 3.06 M | $66.07 B |
| 05/21/2025 | $117.07 | $116.15 (-0.79%) | $118.52 | $116.10 | 2.24 M | $65.39 B |
| 05/20/2025 | $118.68 | $117.99 (-0.58%) | $119.38 | $117.46 | 2.77 M | $66.43 B |
| 05/19/2025 | $118.92 | $119.58 (0.55%) | $120.12 | $118.77 | 2.65 M | $67.32 B |
| 05/16/2025 | $120.20 | $120.61 (0.34%) | $120.71 | $119.31 | 2.71 M | $67.90 B |
| 05/15/2025 | $120.93 | $120.25 (-0.56%) | $121.25 | $119.59 | 2.50 M | $67.70 B |
| 05/14/2025 | $121.35 | $121.47 (0.1%) | $122.24 | $121.10 | 3.31 M | $68.39 B |
| 05/13/2025 | $119.85 | $121.49 (1.37%) | $122.62 | $119.02 | 3.94 M | $68.40 B |
| 05/12/2025 | $118.73 | $119.41 (0.57%) | $120.14 | $117.01 | 4.03 M | $67.23 B |
| 05/09/2025 | $113.26 | $112.55 (-0.63%) | $113.54 | $112.00 | 2.58 M | $63.37 B |
| 05/08/2025 | $110.52 | $112.38 (1.68%) | $113.44 | $109.53 | 3.48 M | $63.27 B |
| 05/07/2025 | $114.96 | $109.86 (-4.44%) | $115.00 | $108.37 | 5.07 M | $62.46 B |
| 05/06/2025 | $107.06 | $107.27 (0.2%) | $108.56 | $106.53 | 4.42 M | $60.98 B |
| 05/05/2025 | $107.10 | $108.38 (1.2%) | $109.25 | $106.74 | 2.55 M | $61.61 B |
| 05/02/2025 | $108.00 | $108.32 (0.3%) | $109.39 | $106.51 | 2.57 M | $61.58 B |
| 05/01/2025 | $105.64 | $105.81 (0.16%) | $107.02 | $104.52 | 2.69 M | $60.15 B |
| 04/30/2025 | $103.89 | $105.11 (1.17%) | $105.33 | $102.84 | 3.84 M | $59.76 B |
| 04/29/2025 | $104.31 | $105.09 (0.75%) | $105.40 | $103.80 | 1.64 M | $59.74 B |
| 04/28/2025 | $105.12 | $104.50 (-0.59%) | $106.30 | $103.42 | 2.68 M | $59.41 B |
| 04/25/2025 | $104.62 | $105.28 (0.63%) | $105.97 | $104.52 | 2.64 M | $59.85 B |
| 04/24/2025 | $101.05 | $105.05 (3.96%) | $105.24 | $100.69 | 2.76 M | $59.72 B |
| 04/23/2025 | $103.31 | $101.07 (-2.17%) | $106.79 | $100.79 | 3.84 M | $57.46 B |
| 04/22/2025 | $97.65 | $99.79 (2.19%) | $100.11 | $97.61 | 2.80 M | $56.73 B |
| 04/21/2025 | $97.89 | $96.42 (-1.5%) | $98.54 | $95.31 | 2.72 M | $54.81 B |
| 04/17/2025 | $99.20 | $99.57 (0.37%) | $101.05 | $99.20 | 2.88 M | $56.61 B |
| 04/16/2025 | $99.52 | $98.67 (-0.85%) | $100.36 | $97.72 | 2.46 M | $56.09 B |
| 04/15/2025 | $100.86 | $100.44 (-0.42%) | $101.64 | $99.88 | 2.97 M | $57.10 B |
| 04/14/2025 | $102.16 | $101.04 (-1.1%) | $102.16 | $99.74 | 3.39 M | $57.44 B |
| 04/11/2025 | $99.19 | $100.49 (1.31%) | $101.35 | $97.61 | 3.62 M | $57.13 B |
| 04/10/2025 | $101.53 | $99.73 (-1.77%) | $102.32 | $96.01 | 3.57 M | $56.70 B |
| 04/09/2025 | $93.29 | $104.43 (11.94%) | $105.07 | $92.36 | 4.98 M | $59.37 B |
| 04/08/2025 | $99.89 | $94.15 (-5.75%) | $100.45 | $91.94 | 4.82 M | $53.52 B |
| 04/07/2025 | $94.00 | $96.97 (3.16%) | $99.91 | $90.06 | 6.94 M | $55.13 B |
| 04/04/2025 | $97.05 | $94.57 (-2.56%) | $97.31 | $92.23 | 5.82 M | $53.76 B |
| 04/03/2025 | $105.99 | $101.89 (-3.87%) | $107.22 | $101.45 | 3.73 M | $57.92 B |
| 04/02/2025 | $108.34 | $111.54 (2.95%) | $111.99 | $108.26 | 2.04 M | $63.41 B |
| 04/01/2025 | $109.35 | $110.00 (0.59%) | $110.40 | $108.18 | 2.49 M | $62.54 B |
| 03/31/2025 | $107.97 | $109.64 (1.55%) | $110.25 | $106.50 | 3.37 M | $62.33 B |
| 03/28/2025 | $111.57 | $108.64 (-2.63%) | $111.85 | $108.10 | 3.09 M | $61.76 B |
| 03/27/2025 | $113.60 | $112.08 (-1.34%) | $113.61 | $111.32 | 2.72 M | $63.72 B |
| 03/26/2025 | $115.00 | $113.59 (-1.23%) | $116.11 | $113.03 | 1.99 M | $64.58 B |
| 03/25/2025 | $115.61 | $115.30 (-0.27%) | $116.25 | $114.58 | 1.66 M | $65.55 B |
| 03/24/2025 | $114.59 | $115.37 (0.68%) | $115.70 | $114.30 | 2.78 M | $65.59 B |
| 03/21/2025 | $110.66 | $113.11 (2.21%) | $113.13 | $109.93 | 9.23 M | $64.30 B |
| 03/20/2025 | $110.87 | $111.80 (0.84%) | $112.21 | $109.72 | 3.57 M | $63.56 B |
| 03/19/2025 | $111.89 | $112.39 (0.45%) | $112.95 | $110.90 | 4.10 M | $63.89 B |
| 03/18/2025 | $112.85 | $111.85 (-0.89%) | $113.31 | $111.04 | 2.72 M | $63.59 B |
| 03/17/2025 | $112.10 | $113.59 (1.33%) | $114.32 | $111.41 | 2.62 M | $64.58 B |
| 03/14/2025 | $110.90 | $111.93 (0.93%) | $112.15 | $110.03 | 2.06 M | $63.63 B |
| 03/13/2025 | $110.56 | $109.20 (-1.23%) | $111.58 | $108.68 | 2.26 M | $62.08 B |
| 03/12/2025 | $112.46 | $110.84 (-1.44%) | $113.00 | $110.40 | 2.26 M | $63.01 B |
| 03/11/2025 | $112.13 | $110.72 (-1.26%) | $112.24 | $109.02 | 5.10 M | $62.94 B |
| 03/10/2025 | $113.10 | $111.83 (-1.12%) | $115.15 | $110.80 | 5.16 M | $63.58 B |
| 03/07/2025 | $115.33 | $118.61 (2.84%) | $118.90 | $114.94 | 3.99 M | $67.43 B |
| 03/06/2025 | $114.52 | $116.34 (1.59%) | $116.87 | $113.59 | 3.49 M | $66.14 B |
| 03/05/2025 | $114.74 | $115.84 (0.96%) | $116.60 | $113.69 | 2.85 M | $65.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
