5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+13.83%
6 MONTH PERFORMANCE
+12.12%
YEAR-TO-DATE PERFORMANCE
+12.73%
1 YEAR PERFORMANCE
+24.68%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $150.56 | $149.58 (-0.65%) | $151.56 | $147.86 | 1.17 M | $83.70 B |
| 02/26/2026 | $149.48 | $152.72 (2.17%) | $152.80 | $148.16 | 2.68 M | $85.80 B |
| 02/25/2026 | $151.36 | $148.44 (-1.93%) | $151.64 | $146.80 | 2.42 M | $83.39 B |
| 02/24/2026 | $146.01 | $150.88 (3.34%) | $151.43 | $145.47 | 2.93 M | $84.76 B |
| 02/23/2026 | $147.33 | $145.51 (-1.24%) | $148.60 | $143.80 | 2.45 M | $81.75 B |
| 02/20/2026 | $150.06 | $148.62 (-0.96%) | $152.25 | $146.38 | 3.14 M | $83.49 B |
| 02/19/2026 | $151.00 | $151.30 (0.2%) | $152.25 | $150.43 | 2.25 M | $85.00 B |
| 02/18/2026 | $150.21 | $151.14 (0.62%) | $153.42 | $149.33 | 3.70 M | $84.91 B |
| 02/17/2026 | $146.45 | $148.85 (1.64%) | $150.17 | $145.00 | 4.61 M | $83.62 B |
| 02/13/2026 | $145.70 | $148.13 (1.67%) | $148.99 | $144.10 | 5.18 M | $83.22 B |
| 02/12/2026 | $155.74 | $144.98 (-6.91%) | $158.03 | $144.85 | 9.90 M | $81.45 B |
| 02/11/2026 | $163.30 | $154.67 (-5.28%) | $165.15 | $154.50 | 7.60 M | $86.89 B |
| 02/10/2026 | $160.20 | $161.69 (0.93%) | $163.54 | $159.95 | 3.17 M | $90.84 B |
| 02/09/2026 | $157.53 | $160.01 (1.57%) | $161.03 | $157.09 | 3.06 M | $89.89 B |
| 02/06/2026 | $152.79 | $157.38 (3%) | $157.51 | $152.29 | 3.40 M | $88.42 B |
| 02/05/2026 | $154.61 | $150.94 (-2.37%) | $156.01 | $150.06 | 5.62 M | $84.80 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 |
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.
