5 DAY PERFORMANCE
-12.68%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
+2.41%
6 MONTH PERFORMANCE
-2.45%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
+7.29%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $157.93 | $159.06 (0.72%) | $159.66 | $156.25 | 2.37 M | $88.88 B |
| 10/07/2026 | $158.35 | $159.22 (0.55%) | $161.55 | $157.59 | 3.04 M | $88.97 B |
| 10/06/2026 | $163.25 | $161.40 (-1.13%) | $165.24 | $161.15 | 2.86 M | $90.19 B |
| 10/05/2026 | $161.74 | $162.33 (0.36%) | $164.21 | $160.99 | 2.14 M | $90.71 B |
| 10/02/2026 | $161.59 | $161.61 (0.01%) | $164.13 | $160.24 | 2.90 M | $90.31 B |
| 10/01/2026 | $153.35 | $158.57 (3.4%) | $159.18 | $153.10 | 3.34 M | $88.61 B |
| 09/30/2026 | $158.25 | $155.10 (-1.99%) | $158.28 | $154.96 | 4.65 M | $86.67 B |
| 09/29/2026 | $160.07 | $157.24 (-1.77%) | $160.29 | $156.24 | 2.45 M | $87.87 B |
| 09/28/2026 | $156.64 | $159.39 (1.76%) | $160.13 | $156.57 | 2.14 M | $89.07 B |
| 09/25/2026 | $157.68 | $158.23 (0.35%) | $159.87 | $156.68 | 1.96 M | $88.42 B |
| 09/24/2026 | $152.73 | $156.14 (2.23%) | $156.31 | $152.52 | 2.07 M | $87.25 B |
| 09/23/2026 | $152.99 | $154.59 (1.05%) | $156.01 | $152.99 | 2.72 M | $86.38 B |
| 09/22/2026 | $153.20 | $154.19 (0.65%) | $155.11 | $152.50 | 1.87 M | $86.16 B |
| 09/21/2026 | $151.08 | $151.72 (0.42%) | $152.25 | $149.69 | 2.10 M | $84.78 B |
| 09/18/2026 | $147.60 | $149.92 (1.57%) | $149.99 | $147.12 | 3.93 M | $83.78 B |
| 09/17/2026 | $149.21 | $147.40 (-1.21%) | $149.36 | $146.83 | 2.03 M | $82.37 B |
| 09/16/2026 | $148.29 | $145.83 (-1.66%) | $148.94 | $144.40 | 2.52 M | $81.49 B |
| 09/15/2026 | $148.62 | $147.00 (-1.09%) | $149.03 | $145.83 | 2.09 M | $82.14 B |
| 09/14/2026 | $148.38 | $148.30 (-0.05%) | $149.62 | $146.25 | 2.07 M | $82.87 B |
| 09/11/2026 | $150.93 | $152.19 (0.83%) | $152.28 | $149.92 | 1.90 M | $85.04 B |
| 09/10/2026 | $148.57 | $148.37 (-0.13%) | $150.15 | $146.51 | 2.53 M | $82.91 B |
| 09/09/2026 | $151.20 | $150.34 (-0.57%) | $152.88 | $150.30 | 2.04 M | $84.01 B |
| 09/08/2026 | $153.18 | $152.15 (-0.67%) | $153.95 | $151.70 | 1.93 M | $85.02 B |
| 09/04/2026 | $150.17 | $152.82 (1.76%) | $153.61 | $150.17 | 2.04 M | $85.40 B |
| 09/03/2026 | $150.25 | $150.21 (-0.03%) | $151.10 | $147.15 | 1.60 M | $83.94 B |
| 09/02/2026 | $148.01 | $148.98 (0.66%) | $150.60 | $146.35 | 2.89 M | $83.25 B |
| 09/01/2026 | $151.48 | $147.63 (-2.54%) | $152.26 | $146.97 | 2.70 M | $82.50 B |
| 08/31/2026 | $153.77 | $152.44 (-0.86%) | $154.49 | $152.13 | 2.29 M | $85.18 B |
| 08/28/2026 | $158.27 | $155.18 (-1.95%) | $158.64 | $154.42 | 1.53 M | $86.71 B |
| 08/27/2026 | $158.60 | $157.71 (-0.56%) | $158.98 | $156.55 | 1.71 M | $88.13 B |
| 08/26/2026 | $155.58 | $158.29 (1.74%) | $158.70 | $155.50 | 2.07 M | $88.45 B |
| 08/25/2026 | $159.80 | $154.96 (-3.03%) | $159.82 | $154.60 | 3.11 M | $86.59 B |
| 08/24/2026 | $157.37 | $157.57 (0.13%) | $158.20 | $156.21 | 1.72 M | $88.05 B |
| 08/21/2026 | $156.45 | $157.26 (0.52%) | $157.48 | $155.07 | 2.08 M | $87.88 B |
| 08/20/2026 | $155.77 | $154.72 (-0.67%) | $157.25 | $154.08 | 1.82 M | $86.46 B |
| 08/19/2026 | $159.11 | $157.60 (-0.95%) | $159.70 | $157.18 | 1.55 M | $88.07 B |
| 08/18/2026 | $161.09 | $157.78 (-2.05%) | $161.50 | $157.73 | 2.12 M | $88.17 B |
| 08/17/2026 | $162.99 | $162.05 (-0.58%) | $164.35 | $161.55 | 2.05 M | $90.55 B |
| 08/14/2026 | $164.26 | $163.17 (-0.66%) | $164.80 | $162.30 | 2.14 M | $91.18 B |
| 08/13/2026 | $164.26 | $164.21 (-0.03%) | $164.37 | $159.85 | 2.70 M | $91.76 B |
| 08/12/2026 | $165.92 | $163.80 (-1.28%) | $166.35 | $162.82 | 2.46 M | $91.53 B |
| 08/11/2026 | $159.00 | $164.38 (3.38%) | $164.42 | $159.00 | 2.53 M | $91.86 B |
| 08/10/2026 | $158.43 | $158.71 (0.18%) | $159.81 | $157.35 | 3.57 M | $88.69 B |
| 08/07/2026 | $157.97 | $158.26 (0.18%) | $159.34 | $156.91 | 2.83 M | $88.44 B |
| 08/06/2026 | $164.32 | $156.91 (-4.51%) | $164.85 | $156.00 | 3.83 M | $87.68 B |
| 08/05/2026 | $157.27 | $162.47 (3.31%) | $164.87 | $155.50 | 5.25 M | $90.79 B |
| 08/04/2026 | $156.00 | $158.84 (1.82%) | $159.48 | $152.28 | 5.33 M | $88.76 B |
| 08/03/2026 | $150.62 | $154.85 (2.81%) | $154.98 | $150.04 | 3.43 M | $86.53 B |
| 07/31/2026 | $149.73 | $149.82 (0.06%) | $151.00 | $147.95 | 3.73 M | $83.72 B |
| 07/30/2026 | $149.29 | $148.64 (-0.44%) | $149.61 | $146.75 | 2.91 M | $83.36 B |
| 07/29/2026 | $150.78 | $145.73 (-3.35%) | $150.78 | $145.10 | 3.60 M | $81.73 B |
| 07/28/2026 | $149.00 | $151.81 (1.89%) | $152.09 | $147.62 | 2.74 M | $85.14 B |
| 07/27/2026 | $148.60 | $149.30 (0.47%) | $150.79 | $146.92 | 2.84 M | $83.73 B |
| 07/24/2026 | $144.90 | $147.94 (2.1%) | $149.18 | $144.33 | 3.74 M | $82.96 B |
| 07/23/2026 | $138.70 | $144.90 (4.47%) | $145.84 | $138.60 | 4.27 M | $81.26 B |
| 07/22/2026 | $139.12 | $139.63 (0.37%) | $140.92 | $139.03 | 1.70 M | $78.30 B |
| 07/21/2026 | $138.62 | $139.26 (0.46%) | $140.34 | $136.06 | 1.61 M | $78.10 B |
| 07/20/2026 | $139.46 | $136.58 (-2.07%) | $140.00 | $135.25 | 2.25 M | $76.59 B |
| 07/17/2026 | $138.30 | $139.54 (0.9%) | $142.37 | $137.52 | 3.25 M | $78.25 B |
| 07/16/2026 | $133.91 | $139.08 (3.86%) | $139.31 | $133.55 | 2.50 M | $78.00 B |
| 07/15/2026 | $136.95 | $136.25 (-0.51%) | $137.11 | $134.60 | 2.25 M | $76.41 B |
| 07/14/2026 | $137.29 | $136.09 (-0.87%) | $138.05 | $134.54 | 1.83 M | $76.32 B |
| 07/13/2026 | $138.00 | $135.38 (-1.9%) | $139.28 | $134.95 | 1.74 M | $75.92 B |
| 07/10/2026 | $139.04 | $138.88 (-0.12%) | $140.39 | $138.22 | 1.56 M | $77.88 B |
| 07/09/2026 | $138.11 | $137.80 (-0.22%) | $139.50 | $136.73 | 2.34 M | $77.28 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.
