5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
+9.86%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
+16.16%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $136.71 | $137.76 (0.77%) | $138.46 | $135.10 | 2.60 M | $77.27 B |
| 05/12/2026 | $138.86 | $137.28 (-1.14%) | $138.99 | $134.50 | 3.43 M | $76.99 B |
| 05/11/2026 | $141.30 | $139.43 (-1.32%) | $141.50 | $139.09 | 2.49 M | $78.19 B |
| 05/08/2026 | $142.57 | $141.31 (-0.88%) | $142.90 | $139.50 | 2.53 M | $79.25 B |
| 05/07/2026 | $147.95 | $141.09 (-4.64%) | $147.95 | $139.85 | 3.94 M | $79.12 B |
| 05/06/2026 | $142.00 | $147.99 (4.22%) | $149.47 | $142.00 | 5.84 M | $82.99 B |
| 05/05/2026 | $138.32 | $138.38 (0.04%) | $140.67 | $136.90 | 4.14 M | $77.60 B |
| 05/04/2026 | $137.00 | $135.46 (-1.12%) | $139.47 | $135.43 | 3.32 M | $75.97 B |
| 05/01/2026 | $141.03 | $137.45 (-2.54%) | $141.03 | $137.23 | 2.76 M | $77.08 B |
| 04/30/2026 | $137.26 | $140.44 (2.32%) | $140.90 | $137.26 | 2.74 M | $78.90 B |
| 04/29/2026 | $138.69 | $136.56 (-1.54%) | $139.10 | $136.34 | 2.87 M | $76.72 B |
| 04/28/2026 | $140.37 | $138.42 (-1.39%) | $140.79 | $138.08 | 1.78 M | $77.76 B |
| 04/27/2026 | $141.51 | $141.47 (-0.03%) | $142.70 | $139.58 | 2.60 M | $79.48 B |
| 04/24/2026 | $142.37 | $141.35 (-0.72%) | $142.48 | $140.21 | 2.46 M | $79.41 B |
| 04/23/2026 | $142.00 | $142.44 (0.31%) | $143.16 | $139.49 | 2.66 M | $80.02 B |
| 04/22/2026 | $146.35 | $142.77 (-2.45%) | $147.03 | $142.55 | 2.26 M | $80.21 B |
| 04/21/2026 | $147.06 | $144.83 (-1.52%) | $148.49 | $144.31 | 1.71 M | $81.37 B |
| 04/20/2026 | $145.45 | $146.77 (0.91%) | $147.07 | $144.98 | 2.22 M | $82.46 B |
| 04/17/2026 | $142.56 | $146.35 (2.66%) | $147.38 | $142.56 | 3.83 M | $82.22 B |
| 04/16/2026 | $140.68 | $140.37 (-0.22%) | $141.76 | $139.35 | 3.27 M | $78.86 B |
| 04/15/2026 | $143.38 | $140.40 (-2.08%) | $144.40 | $140.13 | 2.57 M | $78.88 B |
| 04/14/2026 | $145.43 | $144.56 (-0.6%) | $145.87 | $143.24 | 1.99 M | $81.21 B |
| 04/13/2026 | $143.41 | $144.46 (0.73%) | $144.50 | $141.88 | 2.61 M | $81.16 B |
| 04/10/2026 | $145.64 | $143.77 (-1.28%) | $145.77 | $143.67 | 2.03 M | $80.77 B |
| 04/09/2026 | $142.44 | $144.67 (1.57%) | $145.41 | $142.44 | 2.34 M | $81.28 B |
| 04/08/2026 | $141.36 | $142.66 (0.92%) | $145.00 | $140.22 | 4.87 M | $80.15 B |
| 04/07/2026 | $131.75 | $134.64 (2.19%) | $134.91 | $131.43 | 3.03 M | $75.64 B |
| 04/06/2026 | $130.97 | $132.66 (1.29%) | $132.82 | $130.41 | 2.90 M | $74.53 B |
| 04/02/2026 | $128.74 | $131.70 (2.3%) | $133.25 | $128.32 | 2.56 M | $73.99 B |
| 04/01/2026 | $132.15 | $132.37 (0.17%) | $134.40 | $131.44 | 2.90 M | $74.37 B |
| 03/31/2026 | $126.16 | $131.02 (3.85%) | $131.26 | $125.30 | 5.00 M | $73.61 B |
| 03/30/2026 | $126.64 | $123.30 (-2.64%) | $126.83 | $122.64 | 2.99 M | $69.27 B |
| 03/27/2026 | $124.63 | $125.40 (0.62%) | $127.63 | $123.42 | 3.47 M | $70.45 B |
| 03/26/2026 | $129.16 | $126.31 (-2.21%) | $130.52 | $125.97 | 2.48 M | $70.96 B |
| 03/25/2026 | $132.46 | $130.86 (-1.21%) | $132.52 | $129.44 | 3.09 M | $73.52 B |
| 03/24/2026 | $127.74 | $130.15 (1.89%) | $131.00 | $127.24 | 2.95 M | $73.12 B |
| 03/23/2026 | $129.44 | $129.83 (0.3%) | $133.44 | $128.74 | 4.01 M | $72.94 B |
| 03/20/2026 | $129.61 | $128.15 (-1.13%) | $130.35 | $126.62 | 3.35 M | $71.99 B |
| 03/19/2026 | $127.66 | $129.90 (1.75%) | $130.82 | $125.95 | 3.14 M | $72.98 B |
| 03/18/2026 | $132.01 | $129.88 (-1.61%) | $132.91 | $129.64 | 2.00 M | $72.97 B |
| 03/17/2026 | $133.78 | $132.49 (-0.96%) | $134.47 | $130.01 | 3.41 M | $74.43 B |
| 03/16/2026 | $133.65 | $133.09 (-0.42%) | $134.64 | $131.91 | 2.35 M | $74.77 B |
| 03/13/2026 | $133.41 | $132.24 (-0.88%) | $134.78 | $131.82 | 3.53 M | $74.29 B |
| 03/12/2026 | $137.56 | $132.18 (-3.91%) | $138.14 | $131.61 | 3.36 M | $74.26 B |
| 03/11/2026 | $139.64 | $139.57 (-0.05%) | $139.75 | $137.20 | 2.04 M | $78.41 B |
| 03/10/2026 | $141.40 | $140.10 (-0.92%) | $142.85 | $140.02 | 3.16 M | $78.71 B |
| 03/09/2026 | $135.97 | $141.12 (3.79%) | $141.45 | $134.65 | 3.15 M | $79.28 B |
| 03/06/2026 | $138.94 | $138.36 (-0.42%) | $140.00 | $137.83 | 2.06 M | $77.73 B |
| 03/05/2026 | $143.00 | $142.22 (-0.55%) | $144.42 | $140.60 | 3.89 M | $79.90 B |
| 03/04/2026 | $147.29 | $145.21 (-1.41%) | $148.30 | $144.01 | 2.66 M | $81.58 B |
| 03/03/2026 | $147.53 | $146.57 (-0.65%) | $148.89 | $144.86 | 2.92 M | $82.34 B |
| 03/02/2026 | $148.00 | $152.08 (2.76%) | $152.80 | $147.98 | 2.50 M | $85.44 B |
| 02/27/2026 | $150.06 | $150.75 (0.46%) | $151.56 | $147.85 | 2.90 M | $84.69 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 |
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.
