5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-6.92%
6 MONTH PERFORMANCE
+20.32%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
+10.39%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $112.46 | $110.84 (-1.44%) | $113.00 | $110.40 | 2.26 M | $63.46 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 |
| 01/14/2025 | $119.41 | $119.79 (0.32%) | $120.59 | $118.64 | 2.07 M | $68.30 B |
| 01/13/2025 | $116.73 | $118.47 (1.49%) | $118.60 | $116.50 | 2.25 M | $67.55 B |
| 01/10/2025 | $118.44 | $117.94 (-0.42%) | $119.10 | $117.22 | 3.74 M | $67.25 B |
| 01/08/2025 | $120.50 | $120.30 (-0.17%) | $120.50 | $118.59 | 2.56 M | $68.60 B |
| 01/07/2025 | $122.57 | $120.68 (-1.54%) | $123.68 | $119.78 | 2.62 M | $68.81 B |
| 01/06/2025 | $124.13 | $122.09 (-1.64%) | $124.61 | $121.75 | 2.31 M | $69.62 B |
| 01/03/2025 | $122.61 | $123.44 (0.68%) | $123.57 | $121.78 | 1.62 M | $70.39 B |
| 01/02/2025 | $125.40 | $122.18 (-2.57%) | $125.50 | $121.24 | 1.84 M | $69.67 B |
| 12/31/2024 | $124.28 | $123.93 (-0.28%) | $124.91 | $123.50 | 2.17 M | $70.66 B |
| 12/30/2024 | $124.19 | $124.26 (0.06%) | $124.97 | $122.99 | 2.62 M | $70.85 B |
| 12/27/2024 | $125.18 | $125.71 (0.42%) | $126.58 | $124.90 | 1.65 M | $71.68 B |
| 12/26/2024 | $126.11 | $126.39 (0.22%) | $126.83 | $125.22 | 1.53 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 |
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.
