5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
+7.30%
YEAR-TO-DATE PERFORMANCE
+8.75%
1 YEAR PERFORMANCE
+3.33%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $135.49 | $135.25 (-0.18%) | $136.89 | $135.23 | 1.65 M | $77.16 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 |
| 11/04/2025 | $137.78 | $137.74 (-0.03%) | $139.50 | $137.13 | 3.87 M | $77.89 B |
| 11/03/2025 | $139.36 | $140.03 (0.48%) | $141.06 | $137.86 | 3.37 M | $79.19 B |
| 10/31/2025 | $136.61 | $139.57 (2.17%) | $140.28 | $136.45 | 4.64 M | $78.45 B |
| 10/30/2025 | $135.11 | $136.82 (1.27%) | $139.58 | $134.72 | 3.16 M | $76.91 B |
| 10/29/2025 | $134.75 | $136.43 (1.25%) | $137.82 | $134.00 | 3.36 M | $76.69 B |
| 10/28/2025 | $134.85 | $134.52 (-0.24%) | $135.87 | $133.83 | 2.53 M | $75.61 B |
| 10/27/2025 | $133.69 | $134.46 (0.58%) | $134.90 | $133.18 | 2.33 M | $75.58 B |
| 10/24/2025 | $134.21 | $132.68 (-1.14%) | $134.57 | $132.66 | 1.25 M | $74.58 B |
| 10/23/2025 | $130.47 | $133.19 (2.08%) | $133.25 | $130.43 | 1.80 M | $74.87 B |
| 10/22/2025 | $133.18 | $130.11 (-2.31%) | $133.54 | $129.89 | 1.91 M | $73.13 B |
| 10/21/2025 | $129.98 | $132.17 (1.68%) | $133.07 | $129.26 | 1.78 M | $74.29 B |
| 10/20/2025 | $130.05 | $130.35 (0.23%) | $131.11 | $129.29 | 1.81 M | $73.27 B |
| 10/17/2025 | $128.40 | $129.28 (0.69%) | $129.85 | $128.01 | 1.97 M | $72.67 B |
| 10/16/2025 | $130.94 | $128.89 (-1.57%) | $131.45 | $128.44 | 2.43 M | $72.45 B |
| 10/15/2025 | $131.15 | $130.27 (-0.67%) | $132.45 | $128.46 | 2.64 M | $73.22 B |
| 10/14/2025 | $126.00 | $129.77 (2.99%) | $131.32 | $125.72 | 1.98 M | $72.94 B |
| 10/13/2025 | $128.58 | $128.18 (-0.31%) | $129.73 | $127.66 | 2.03 M | $72.05 B |
| 10/10/2025 | $132.10 | $126.01 (-4.61%) | $132.40 | $125.89 | 2.71 M | $70.83 B |
| 10/09/2025 | $133.45 | $131.53 (-1.44%) | $134.23 | $130.82 | 1.85 M | $73.93 B |
| 10/08/2025 | $132.22 | $132.94 (0.54%) | $134.04 | $130.85 | 1.70 M | $74.73 B |
| 10/07/2025 | $135.77 | $131.49 (-3.15%) | $135.77 | $130.89 | 2.63 M | $73.91 B |
| 10/06/2025 | $133.20 | $134.77 (1.18%) | $135.49 | $132.79 | 2.22 M | $75.75 B |
| 10/03/2025 | $133.27 | $134.76 (1.12%) | $135.80 | $133.15 | 2.71 M | $75.75 B |
| 10/02/2025 | $132.24 | $133.05 (0.61%) | $133.34 | $131.23 | 2.42 M | $74.79 B |
| 10/01/2025 | $129.95 | $131.19 (0.95%) | $131.63 | $129.57 | 1.93 M | $73.74 B |
| 09/30/2025 | $129.26 | $131.18 (1.49%) | $131.27 | $128.91 | 3.59 M | $73.74 B |
| 09/29/2025 | $129.52 | $129.25 (-0.21%) | $130.12 | $128.52 | 3.02 M | $72.65 B |
| 09/26/2025 | $130.46 | $128.60 (-1.43%) | $131.10 | $126.55 | 6.87 M | $72.29 B |
| 09/25/2025 | $130.08 | $130.11 (0.02%) | $130.69 | $129.34 | 1.75 M | $73.13 B |
| 09/24/2025 | $132.88 | $131.92 (-0.72%) | $133.24 | $130.85 | 3.71 M | $74.15 B |
| 09/23/2025 | $133.39 | $131.46 (-1.45%) | $133.55 | $130.67 | 2.63 M | $73.89 B |
| 09/22/2025 | $132.47 | $132.84 (0.28%) | $134.00 | $131.78 | 3.11 M | $74.67 B |
| 09/19/2025 | $132.13 | $132.34 (0.16%) | $132.66 | $130.83 | 3.77 M | $74.39 B |
| 09/18/2025 | $131.56 | $131.91 (0.27%) | $132.55 | $130.82 | 3.26 M | $74.15 B |
| 09/17/2025 | $129.52 | $131.00 (1.14%) | $132.52 | $129.21 | 5.11 M | $73.64 B |
| 09/16/2025 | $131.58 | $129.03 (-1.94%) | $132.87 | $128.00 | 6.08 M | $72.53 B |
| 09/15/2025 | $136.01 | $135.66 (-0.26%) | $136.62 | $134.79 | 1.77 M | $76.25 B |
| 09/12/2025 | $137.35 | $135.10 (-1.64%) | $137.54 | $135.03 | 1.82 M | $75.94 B |
| 09/11/2025 | $134.01 | $137.47 (2.58%) | $137.68 | $133.15 | 2.68 M | $77.27 B |
| 09/10/2025 | $132.66 | $133.67 (0.76%) | $135.46 | $132.41 | 2.50 M | $75.14 B |
| 09/09/2025 | $132.62 | $132.05 (-0.43%) | $132.79 | $131.65 | 1.59 M | $74.23 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.
