5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+6.12%
3 MONTH PERFORMANCE
+14.45%
6 MONTH PERFORMANCE
+7.84%
YEAR-TO-DATE PERFORMANCE
+14.22%
1 YEAR PERFORMANCE
+21.51%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $154.61 | $151.31 (-2.14%) | $155.71 | $150.38 | 3.15 M | $86.09 B |
| 02/04/2026 | $159.47 | $157.32 (-1.35%) | $160.13 | $154.40 | 9.71 M | $88.38 B |
| 02/03/2026 | $150.00 | $152.10 (1.4%) | $154.04 | $149.54 | 4.91 M | $85.45 B |
| 02/02/2026 | $147.40 | $148.63 (0.83%) | $149.19 | $147.06 | 4.53 M | $83.50 B |
| 01/30/2026 | $148.78 | $146.96 (-1.22%) | $151.20 | $146.01 | 4.72 M | $83.11 B |
| 01/29/2026 | $149.90 | $150.72 (0.55%) | $152.50 | $148.54 | 3.54 M | $85.23 B |
| 01/28/2026 | $147.61 | $148.42 (0.55%) | $149.69 | $146.42 | 3.35 M | $83.93 B |
| 01/27/2026 | $148.00 | $147.67 (-0.22%) | $148.75 | $147.14 | 2.54 M | $83.51 B |
| 01/26/2026 | $148.29 | $149.13 (0.57%) | $149.59 | $147.69 | 1.91 M | $84.33 B |
| 01/23/2026 | $149.76 | $147.68 (-1.39%) | $151.38 | $147.67 | 3.03 M | $83.51 B |
| 01/22/2026 | $150.82 | $150.26 (-0.37%) | $151.74 | $149.32 | 2.06 M | $84.97 B |
| 01/21/2026 | $146.85 | $149.57 (1.85%) | $150.55 | $145.87 | 2.40 M | $84.58 B |
| 01/20/2026 | $148.00 | $145.22 (-1.88%) | $148.70 | $144.00 | 2.73 M | $82.12 B |
| 01/16/2026 | $148.95 | $149.46 (0.34%) | $150.57 | $148.60 | 3.44 M | $84.52 B |
| 01/15/2026 | $150.01 | $148.02 (-1.33%) | $151.34 | $147.72 | 3.01 M | $83.71 B |
| 01/14/2026 | $145.93 | $148.15 (1.52%) | $148.42 | $145.88 | 4.14 M | $83.78 B |
| 01/13/2026 | $146.04 | $146.35 (0.21%) | $147.44 | $145.46 | 3.82 M | $82.76 B |
| 01/12/2026 | $143.54 | $145.36 (1.27%) | $145.91 | $143.05 | 2.27 M | $82.20 B |
| 01/09/2026 | $143.15 | $144.20 (0.73%) | $144.72 | $142.02 | 2.51 M | $81.55 B |
| 01/08/2026 | $142.10 | $143.85 (1.23%) | $144.11 | $141.41 | 2.59 M | $81.35 B |
| 01/07/2026 | $145.77 | $142.15 (-2.48%) | $146.30 | $142.13 | 2.78 M | $80.39 B |
| 01/06/2026 | $142.45 | $145.62 (2.23%) | $146.19 | $142.10 | 2.98 M | $82.35 B |
| 01/05/2026 | $138.08 | $142.85 (3.45%) | $144.37 | $138.00 | 5.45 M | $80.78 B |
| 01/02/2026 | $133.23 | $135.82 (1.94%) | $136.39 | $132.68 | 1.89 M | $76.81 B |
| 12/31/2025 | $135.35 | $132.72 (-1.94%) | $135.51 | $132.65 | 1.90 M | $75.05 B |
| 12/30/2025 | $135.01 | $135.29 (0.21%) | $135.95 | $134.50 | 2.25 M | $76.51 B |
| 12/29/2025 | $135.31 | $135.22 (-0.07%) | $136.23 | $135.00 | 1.01 M | $76.47 B |
| 12/26/2025 | $136.14 | $135.71 (-0.32%) | $136.24 | $135.12 | 740.10 K | $76.74 B |
| 12/24/2025 | $135.46 | $136.30 (0.62%) | $137.25 | $135.46 | 916.10 K | $77.08 B |
| 12/23/2025 | $134.81 | $135.49 (0.5%) | $136.17 | $134.40 | 1.82 M | $76.62 B |
| 12/22/2025 | $134.20 | $134.99 (0.59%) | $135.75 | $133.65 | 2.02 M | $76.34 B |
| 12/19/2025 | $131.79 | $132.98 (0.9%) | $133.27 | $131.45 | 6.23 M | $75.20 B |
| 12/18/2025 | $133.45 | $131.60 (-1.39%) | $134.37 | $131.55 | 2.31 M | $74.42 B |
| 12/17/2025 | $134.30 | $131.64 (-1.98%) | $135.31 | $130.50 | 3.51 M | $74.44 B |
| 12/16/2025 | $137.36 | $134.09 (-2.38%) | $137.62 | $133.67 | 3.16 M | $75.83 B |
| 12/15/2025 | $138.00 | $137.26 (-0.54%) | $138.14 | $136.52 | 2.07 M | $77.62 B |
| 12/12/2025 | $139.83 | $136.64 (-2.28%) | $140.26 | $136.25 | 2.24 M | $77.27 B |
| 12/11/2025 | $137.00 | $139.57 (1.88%) | $140.85 | $137.00 | 2.28 M | $78.93 B |
| 12/10/2025 | $134.04 | $137.01 (2.22%) | $137.58 | $134.04 | 2.65 M | $77.48 B |
| 12/09/2025 | $135.49 | $135.25 (-0.18%) | $136.89 | $135.23 | 1.65 M | $76.48 B |
| 12/08/2025 | $137.71 | $135.93 (-1.29%) | $137.71 | $135.54 | 2.54 M | $76.87 B |
| 12/05/2025 | $136.34 | $137.39 (0.77%) | $138.09 | $136.00 | 1.58 M | $77.69 B |
| 12/04/2025 | $134.90 | $136.64 (1.29%) | $137.03 | $134.54 | 2.68 M | $77.27 B |
| 12/03/2025 | $131.99 | $134.89 (2.2%) | $135.10 | $131.00 | 2.01 M | $76.28 B |
| 12/02/2025 | $132.50 | $131.84 (-0.5%) | $132.60 | $130.23 | 2.05 M | $74.56 B |
| 12/01/2025 | $132.17 | $131.94 (-0.17%) | $133.78 | $131.87 | 2.52 M | $74.61 B |
| 11/28/2025 | $131.81 | $133.38 (1.19%) | $133.86 | $131.81 | 1.14 M | $75.43 B |
| 11/26/2025 | $131.52 | $131.44 (-0.06%) | $132.38 | $130.82 | 1.48 M | $74.33 B |
| 11/25/2025 | $128.94 | $130.90 (1.52%) | $132.39 | $128.63 | 2.36 M | $74.02 B |
| 11/24/2025 | $128.88 | $128.62 (-0.2%) | $130.21 | $127.24 | 2.98 M | $72.73 B |
| 11/21/2025 | $124.10 | $128.22 (3.32%) | $129.35 | $123.67 | 3.67 M | $72.51 B |
| 11/20/2025 | $129.96 | $123.72 (-4.8%) | $131.19 | $123.38 | 2.93 M | $69.96 B |
| 11/19/2025 | $126.66 | $128.17 (1.19%) | $128.98 | $126.51 | 2.35 M | $72.48 B |
| 11/18/2025 | $126.16 | $126.75 (0.47%) | $127.84 | $125.83 | 2.24 M | $71.68 B |
| 11/17/2025 | $127.22 | $126.93 (-0.23%) | $129.90 | $126.68 | 2.83 M | $71.78 B |
| 11/14/2025 | $126.76 | $127.58 (0.65%) | $129.37 | $125.79 | 1.96 M | $72.15 B |
| 11/13/2025 | $131.42 | $128.46 (-2.25%) | $132.70 | $127.89 | 2.35 M | $72.64 B |
| 11/12/2025 | $130.62 | $132.44 (1.39%) | $134.04 | $130.21 | 2.56 M | $74.89 B |
| 11/11/2025 | $130.23 | $129.53 (-0.54%) | $131.00 | $129.26 | 1.69 M | $73.25 B |
| 11/10/2025 | $130.42 | $129.99 (-0.33%) | $130.56 | $127.97 | 2.51 M | $73.51 B |
| 11/07/2025 | $130.01 | $129.49 (-0.4%) | $131.33 | $128.48 | 4.63 M | $73.23 B |
| 11/06/2025 | $131.47 | $131.49 (0.02%) | $134.13 | $131.28 | 3.63 M | $74.36 B |
| 11/05/2025 | $129.49 | $132.45 (2.29%) | $135.33 | $128.51 | 4.78 M | $74.90 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.
