5 DAY PERFORMANCE
-10.46%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
+3.45%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
+5.49%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $136.24 | $136.48 (0.18%) | $137.06 | $134.20 | 2.84 M | $76.54 B |
| 07/07/2026 | $140.09 | $137.91 (-1.56%) | $140.86 | $136.98 | 2.16 M | $77.34 B |
| 07/06/2026 | $139.04 | $141.56 (1.81%) | $141.74 | $138.58 | 1.90 M | $79.39 B |
| 07/02/2026 | $140.58 | $139.05 (-1.09%) | $142.00 | $137.27 | 2.65 M | $77.98 B |
| 07/01/2026 | $142.33 | $139.52 (-1.97%) | $142.73 | $139.47 | 2.16 M | $78.24 B |
| 06/30/2026 | $142.86 | $143.15 (0.2%) | $144.17 | $141.91 | 2.80 M | $80.28 B |
| 06/29/2026 | $142.99 | $142.82 (-0.12%) | $144.05 | $141.60 | 2.33 M | $80.09 B |
| 06/26/2026 | $143.60 | $143.49 (-0.08%) | $144.84 | $141.79 | 5.83 M | $80.47 B |
| 06/25/2026 | $143.00 | $145.34 (1.64%) | $147.34 | $141.96 | 3.14 M | $81.51 B |
| 06/24/2026 | $143.25 | $141.44 (-1.26%) | $144.77 | $140.90 | 3.73 M | $79.32 B |
| 06/23/2026 | $146.84 | $143.14 (-2.52%) | $146.93 | $143.09 | 2.93 M | $80.27 B |
| 06/22/2026 | $150.72 | $150.21 (-0.34%) | $152.00 | $149.37 | 2.81 M | $84.24 B |
| 06/18/2026 | $152.28 | $150.66 (-1.06%) | $152.88 | $150.08 | 4.09 M | $84.49 B |
| 06/17/2026 | $149.81 | $149.00 (-0.54%) | $152.76 | $148.67 | 2.96 M | $83.56 B |
| 06/16/2026 | $147.11 | $148.81 (1.16%) | $151.58 | $146.50 | 4.23 M | $83.45 B |
| 06/15/2026 | $146.26 | $146.52 (0.18%) | $149.57 | $145.23 | 2.52 M | $82.17 B |
| 06/12/2026 | $143.88 | $143.07 (-0.56%) | $144.66 | $141.38 | 2.21 M | $80.23 B |
| 06/11/2026 | $138.89 | $142.09 (2.3%) | $142.60 | $136.42 | 2.06 M | $79.68 B |
| 06/10/2026 | $142.40 | $137.11 (-3.71%) | $144.23 | $136.63 | 2.95 M | $76.89 B |
| 06/09/2026 | $140.32 | $142.42 (1.5%) | $142.94 | $138.01 | 2.89 M | $79.87 B |
| 06/08/2026 | $138.85 | $139.07 (0.16%) | $140.00 | $137.86 | 1.60 M | $77.99 B |
| 06/05/2026 | $140.93 | $138.12 (-1.99%) | $141.16 | $137.29 | 2.23 M | $77.46 B |
| 06/04/2026 | $141.81 | $142.06 (0.18%) | $142.78 | $140.72 | 1.84 M | $79.67 B |
| 06/03/2026 | $140.37 | $140.88 (0.36%) | $143.12 | $140.04 | 2.24 M | $79.01 B |
| 06/02/2026 | $142.04 | $142.03 (-0.01%) | $143.49 | $140.06 | 2.26 M | $79.65 B |
| 06/01/2026 | $140.66 | $141.65 (0.7%) | $142.60 | $140.11 | 2.04 M | $79.44 B |
| 05/29/2026 | $142.25 | $143.82 (1.1%) | $145.57 | $141.39 | 3.87 M | $80.65 B |
| 05/28/2026 | $139.01 | $141.79 (2%) | $142.61 | $137.94 | 2.76 M | $79.52 B |
| 05/27/2026 | $141.81 | $139.72 (-1.47%) | $142.38 | $139.40 | 2.39 M | $78.35 B |
| 05/26/2026 | $137.75 | $140.97 (2.34%) | $141.17 | $136.81 | 2.69 M | $79.06 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.
