5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
+14.88%
6 MONTH PERFORMANCE
+15.86%
YEAR-TO-DATE PERFORMANCE
+28.91%
1 YEAR PERFORMANCE
+28.56%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $125.18 | $125.96 (0.62%) | $126.58 | $125.18 | 116,250 | |
| 12/26/2024 | $126.11 | $126.39 (0.22%) | $126.83 | $125.22 | 1.51 M | $72.07 B |
| 12/24/2024 | $124.10 | $126.23 (1.72%) | $126.30 | $123.81 | 1.24 M | $71.98 B |
| 12/23/2024 | $123.80 | $123.93 (0.11%) | $124.41 | $122.58 | 2.26 M | $70.66 B |
| 12/20/2024 | $121.25 | $124.09 (2.34%) | $124.76 | $121.09 | 10.50 M | $70.76 B |
| 12/19/2024 | $124.22 | $122.35 (-1.51%) | $125.38 | $122.15 | 3.27 M | $69.76 B |
| 12/18/2024 | $127.63 | $122.38 (-4.11%) | $127.72 | $121.88 | 4.16 M | $69.78 B |
| 12/17/2024 | $129.69 | $128.08 (-1.24%) | $130.43 | $127.54 | 3.60 M | $73.03 B |
| 12/16/2024 | $129.98 | $130.19 (0.16%) | $130.58 | $128.70 | 3.21 M | $74.23 B |
| 12/13/2024 | $131.36 | $130.20 (-0.88%) | $131.94 | $129.65 | 3.10 M | $74.24 B |
| 12/12/2024 | $130.92 | $131.16 (0.18%) | $132.00 | $130.25 | 2.31 M | $74.79 B |
| 12/11/2024 | $130.56 | $130.87 (0.24%) | $131.29 | $129.89 | 2.31 M | $74.62 B |
| 12/10/2024 | $129.71 | $129.15 (-0.43%) | $130.38 | $128.06 | 2.84 M | $73.64 B |
| 12/09/2024 | $131.28 | $130.43 (-0.65%) | $132.71 | $130.32 | 2.86 M | $74.37 B |
| 12/06/2024 | $133.53 | $130.98 (-1.91%) | $133.77 | $130.84 | 2.63 M | $74.68 B |
| 12/05/2024 | $134.16 | $133.15 (-0.75%) | $134.45 | $132.75 | 2.38 M | $75.92 B |
| 12/04/2024 | $133.54 | $134.33 (0.59%) | $134.85 | $133.05 | 2.63 M | $76.59 B |
| 12/03/2024 | $133.68 | $133.40 (-0.21%) | $133.91 | $131.04 | 3.09 M | $76.06 B |
| 12/02/2024 | $133.50 | $133.77 (0.2%) | $134.05 | $132.61 | 2.92 M | $76.28 B |
| 11/29/2024 | $132.80 | $132.60 (-0.15%) | $133.54 | $132.29 | 1.53 M | $75.61 B |
| 11/27/2024 | $132.87 | $132.59 (-0.21%) | $133.64 | $131.85 | 1.87 M | $75.60 B |
| 11/26/2024 | $132.95 | $133.00 (0.04%) | $134.17 | $132.30 | 3.25 M | $75.84 B |
| 11/25/2024 | $130.80 | $132.75 (1.49%) | $133.54 | $130.68 | 5.74 M | $75.69 B |
| 11/22/2024 | $128.69 | $130.07 (1.07%) | $130.60 | $128.21 | 2.21 M | $74.17 B |
| 11/21/2024 | $129.03 | $128.27 (-0.59%) | $130.10 | $128.07 | 2.81 M | $73.14 B |
| 11/20/2024 | $130.10 | $129.10 (-0.77%) | $130.57 | $128.49 | 2.28 M | $73.61 B |
| 11/19/2024 | $127.20 | $129.56 (1.86%) | $129.66 | $127.20 | 2.73 M | $73.88 B |
| 11/18/2024 | $126.93 | $129.16 (1.76%) | $129.47 | $126.83 | 3.40 M | $73.65 B |
| 11/15/2024 | $128.46 | $126.78 (-1.31%) | $129.12 | $126.53 | 2.67 M | $72.29 B |
| 11/14/2024 | $129.77 | $129.00 (-0.59%) | $130.75 | $128.92 | 3.69 M | $73.56 B |
| 11/13/2024 | $129.00 | $130.16 (0.9%) | $131.56 | $128.80 | 3.13 M | $74.22 B |
| 11/12/2024 | $129.18 | $128.40 (-0.6%) | $130.30 | $127.47 | 3.09 M | $73.69 B |
| 11/11/2024 | $126.12 | $129.20 (2.44%) | $130.00 | $126.12 | 3.14 M | $74.15 B |
| 11/08/2024 | $126.32 | $127.26 (0.74%) | $128.56 | $126.32 | 2.75 M | $73.03 B |
| 11/07/2024 | $126.20 | $127.19 (0.78%) | $127.38 | $124.46 | 3.58 M | $72.99 B |
| 11/06/2024 | $126.47 | $126.86 (0.31%) | $127.74 | $123.13 | 7.13 M | $72.80 B |
| 11/05/2024 | $115.75 | $117.67 (1.66%) | $119.61 | $115.38 | 7.19 M | $67.53 B |
| 11/04/2024 | $107.75 | $109.81 (1.91%) | $110.76 | $107.46 | 3.43 M | $63.02 B |
| 11/01/2024 | $108.30 | $108.46 (0.15%) | $109.37 | $108.05 | 1.85 M | $62.03 B |
| 10/31/2024 | $108.54 | $108.27 (-0.25%) | $109.45 | $107.82 | 3.10 M | $61.92 B |
| 10/30/2024 | $108.41 | $109.02 (0.56%) | $109.96 | $108.37 | 2.35 M | $62.35 B |
| 10/29/2024 | $108.26 | $108.91 (0.6%) | $109.67 | $107.78 | 1.98 M | $62.29 B |
| 10/28/2024 | $108.36 | $108.66 (0.28%) | $109.29 | $108.15 | 2.15 M | $62.14 B |
| 10/25/2024 | $108.67 | $108.13 (-0.5%) | $109.08 | $107.97 | 1.52 M | $61.84 B |
| 10/24/2024 | $108.65 | $108.26 (-0.36%) | $108.67 | $107.45 | 1.85 M | $61.91 B |
| 10/23/2024 | $108.72 | $108.51 (-0.19%) | $109.58 | $107.91 | 3.74 M | $62.06 B |
| 10/22/2024 | $108.90 | $109.48 (0.53%) | $110.01 | $108.55 | 1.54 M | $62.61 B |
| 10/21/2024 | $110.51 | $110.41 (-0.09%) | $110.81 | $109.60 | 2.08 M | $63.14 B |
| 10/18/2024 | $110.99 | $110.44 (-0.5%) | $110.99 | $109.79 | 2.12 M | $63.16 B |
| 10/17/2024 | $111.27 | $110.45 (-0.74%) | $111.27 | $109.87 | 2.10 M | $63.17 B |
| 10/16/2024 | $109.64 | $110.59 (0.87%) | $111.18 | $109.17 | 1.66 M | $63.25 B |
| 10/15/2024 | $112.22 | $109.25 (-2.65%) | $112.74 | $109.15 | 2.59 M | $62.48 B |
| 10/14/2024 | $112.06 | $112.64 (0.52%) | $112.75 | $111.45 | 1.20 M | $64.42 B |
| 10/11/2024 | $110.96 | $112.06 (0.99%) | $112.71 | $110.96 | 2.11 M | $64.09 B |
| 10/10/2024 | $110.79 | $110.88 (0.08%) | $111.28 | $109.85 | 1.92 M | $63.41 B |
| 10/09/2024 | $109.91 | $110.88 (0.88%) | $111.15 | $109.60 | 1.53 M | $63.41 B |
| 10/08/2024 | $111.45 | $109.42 (-1.82%) | $111.62 | $108.57 | 2.30 M | $62.58 B |
| 10/07/2024 | $110.66 | $112.52 (1.68%) | $112.77 | $110.35 | 2.78 M | $64.35 B |
| 10/04/2024 | $111.88 | $111.44 (-0.39%) | $111.88 | $109.93 | 2.08 M | $63.73 B |
| 10/03/2024 | $110.01 | $109.63 (-0.35%) | $110.32 | $108.95 | 3.24 M | $62.70 B |
| 10/02/2024 | $109.26 | $110.47 (1.11%) | $110.99 | $108.95 | 3.16 M | $63.18 B |
| 10/01/2024 | $109.19 | $109.26 (0.06%) | $110.24 | $108.51 | 2.82 M | $62.49 B |
| 09/30/2024 | $108.65 | $109.37 (0.66%) | $109.56 | $108.12 | 2.92 M | $62.55 B |
| 09/27/2024 | $109.47 | $109.22 (-0.23%) | $110.46 | $108.87 | 3.17 M | $62.46 B |