Emerson Electric Co. (EMR) Charts

$121.62

$1.23 (1.02%)
Last update: 04:00 PM EST
Day's range
$120.47
Day's range
$122.17

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