5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-10.27%
3 MONTH PERFORMANCE
-16.80%
6 MONTH PERFORMANCE
-8.06%
YEAR-TO-DATE PERFORMANCE
-18.95%
1 YEAR PERFORMANCE
-10.13%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $100.86 | $100.44 (-0.42%) | $101.64 | $99.88 | 2.97 M | $57.32 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 |
| 03/04/2025 | $115.12 | $114.03 (-0.95%) | $116.67 | $112.63 | 4.19 M | $64.83 B |
| 03/03/2025 | $122.84 | $117.17 (-4.62%) | $123.03 | $116.40 | 2.59 M | $66.61 B |
| 02/28/2025 | $120.14 | $121.61 (1.22%) | $121.83 | $119.12 | 2.59 M | $69.14 B |
| 02/27/2025 | $120.37 | $120.00 (-0.31%) | $122.13 | $119.89 | 2.58 M | $68.22 B |
| 02/26/2025 | $120.58 | $119.86 (-0.6%) | $121.40 | $119.64 | 2.17 M | $68.14 B |
| 02/25/2025 | $119.47 | $119.72 (0.21%) | $120.97 | $118.23 | 2.53 M | $68.06 B |
| 02/24/2025 | $122.03 | $120.68 (-1.11%) | $122.28 | $119.89 | 2.76 M | $68.61 B |
| 02/21/2025 | $124.95 | $121.85 (-2.48%) | $125.22 | $120.89 | 2.33 M | $69.27 B |
| 02/20/2025 | $124.45 | $124.75 (0.24%) | $124.80 | $122.96 | 1.44 M | $70.92 B |
| 02/19/2025 | $124.30 | $124.43 (0.1%) | $124.55 | $122.94 | 1.78 M | $70.74 B |
| 02/18/2025 | $124.30 | $125.01 (0.57%) | $125.69 | $123.58 | 2.30 M | $71.07 B |
| 02/14/2025 | $125.27 | $123.34 (-1.54%) | $125.50 | $123.08 | 2.15 M | $70.12 B |
| 02/13/2025 | $124.52 | $125.30 (0.63%) | $125.35 | $123.93 | 1.95 M | $71.23 B |
| 02/12/2025 | $124.71 | $124.50 (-0.17%) | $125.62 | $123.90 | 2.08 M | $70.78 B |
| 02/11/2025 | $126.15 | $126.91 (0.6%) | $127.08 | $125.50 | 1.92 M | $72.15 B |
| 02/10/2025 | $125.62 | $126.75 (0.9%) | $126.80 | $124.85 | 2.44 M | $72.06 B |
| 02/07/2025 | $128.24 | $124.37 (-3.02%) | $128.24 | $123.79 | 3.01 M | $70.70 B |
| 02/06/2025 | $126.08 | $127.48 (1.11%) | $128.00 | $125.02 | 3.93 M | $72.47 B |
| 02/05/2025 | $127.03 | $124.76 (-1.79%) | $127.05 | $122.37 | 4.81 M | $70.93 B |
| 02/04/2025 | $129.05 | $127.69 (-1.05%) | $129.95 | $127.41 | 3.21 M | $72.59 B |
| 02/03/2025 | $126.87 | $127.85 (0.77%) | $129.09 | $126.24 | 3.85 M | $72.68 B |
| 01/31/2025 | $130.94 | $129.95 (-0.76%) | $131.57 | $129.23 | 4.72 M | $74.10 B |
| 01/30/2025 | $129.70 | $130.44 (0.57%) | $131.71 | $129.08 | 2.44 M | $74.38 B |
| 01/29/2025 | $130.00 | $128.85 (-0.88%) | $130.53 | $128.74 | 2.19 M | $73.47 B |
| 01/28/2025 | $129.61 | $130.00 (0.3%) | $130.76 | $127.30 | 3.65 M | $74.13 B |
| 01/27/2025 | $128.00 | $128.98 (0.77%) | $130.00 | $127.40 | 4.26 M | $73.54 B |
| 01/24/2025 | $131.34 | $130.60 (-0.56%) | $131.81 | $130.22 | 2.73 M | $74.47 B |
| 01/23/2025 | $129.74 | $131.17 (1.1%) | $132.06 | $128.92 | 4.08 M | $74.79 B |
| 01/22/2025 | $131.20 | $129.94 (-0.96%) | $131.63 | $129.80 | 2.86 M | $74.09 B |
| 01/21/2025 | $126.23 | $129.48 (2.57%) | $129.60 | $125.63 | 4.43 M | $73.83 B |
| 01/17/2025 | $124.60 | $124.53 (-0.06%) | $125.41 | $123.70 | 4.24 M | $71.01 B |
| 01/16/2025 | $120.58 | $123.29 (2.25%) | $123.50 | $120.51 | 2.87 M | $70.30 B |
| 01/15/2025 | $122.07 | $120.72 (-1.11%) | $122.50 | $120.00 | 2.41 M | $68.83 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.
