5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
+12.54%
6 MONTH PERFORMANCE
+3.99%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
+5.97%
Emerson Electric Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $136.11 | $136.42 (0.23%) | $137.50 | $134.56 | 2.95 M | $76.50 B |
| 05/21/2026 | $131.54 | $134.90 (2.55%) | $135.13 | $130.84 | 3.64 M | $75.65 B |
| 05/20/2026 | $131.36 | $132.86 (1.14%) | $133.97 | $129.43 | 3.30 M | $74.51 B |
| 05/19/2026 | $130.08 | $130.65 (0.44%) | $133.01 | $128.13 | 4.04 M | $73.27 B |
| 05/18/2026 | $132.68 | $132.22 (-0.35%) | $133.26 | $130.95 | 2.11 M | $74.15 B |
| 05/15/2026 | $135.42 | $133.05 (-1.75%) | $135.42 | $131.17 | 3.17 M | $74.61 B |
| 05/14/2026 | $137.79 | $137.88 (0.07%) | $138.98 | $136.94 | 2.09 M | $77.32 B |
| 05/13/2026 | $136.71 | $137.76 (0.77%) | $138.46 | $135.10 | 2.96 M | $77.26 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 | $78.76 B |
| 04/29/2026 | $138.69 | $136.56 (-1.54%) | $139.10 | $136.34 | 2.87 M | $76.58 B |
| 04/28/2026 | $140.37 | $138.42 (-1.39%) | $140.79 | $138.08 | 1.78 M | $77.63 B |
| 04/27/2026 | $141.51 | $141.47 (-0.03%) | $142.70 | $139.58 | 2.60 M | $79.34 B |
| 04/24/2026 | $142.37 | $141.35 (-0.72%) | $142.48 | $140.21 | 2.46 M | $79.27 B |
| 04/23/2026 | $142.00 | $142.44 (0.31%) | $143.16 | $139.49 | 2.66 M | $79.88 B |
| 04/22/2026 | $146.35 | $142.77 (-2.45%) | $147.03 | $142.55 | 2.26 M | $80.07 B |
| 04/21/2026 | $147.06 | $144.83 (-1.52%) | $148.49 | $144.31 | 1.71 M | $81.22 B |
| 04/20/2026 | $145.45 | $146.77 (0.91%) | $147.07 | $144.98 | 2.22 M | $82.31 B |
| 04/17/2026 | $142.56 | $146.35 (2.66%) | $147.38 | $142.56 | 3.83 M | $82.07 B |
| 04/16/2026 | $140.68 | $140.37 (-0.22%) | $141.76 | $139.35 | 3.27 M | $78.72 B |
| 04/15/2026 | $143.38 | $140.40 (-2.08%) | $144.40 | $140.13 | 2.57 M | $78.74 B |
| 04/14/2026 | $145.43 | $144.56 (-0.6%) | $145.87 | $143.24 | 1.99 M | $81.07 B |
| 04/13/2026 | $143.41 | $144.46 (0.73%) | $144.50 | $141.88 | 2.61 M | $81.01 B |
| 04/10/2026 | $145.64 | $143.77 (-1.28%) | $145.77 | $143.67 | 2.03 M | $80.63 B |
| 04/09/2026 | $142.44 | $144.67 (1.57%) | $145.41 | $142.44 | 2.34 M | $81.13 B |
| 04/08/2026 | $141.36 | $142.66 (0.92%) | $145.00 | $140.22 | 4.87 M | $80.00 B |
| 04/07/2026 | $131.75 | $134.64 (2.19%) | $134.91 | $131.43 | 3.03 M | $75.51 B |
| 04/06/2026 | $130.97 | $132.66 (1.29%) | $132.82 | $130.41 | 2.90 M | $74.40 B |
| 04/02/2026 | $128.74 | $131.70 (2.3%) | $133.25 | $128.32 | 2.56 M | $73.86 B |
| 04/01/2026 | $132.15 | $132.37 (0.17%) | $134.40 | $131.44 | 2.90 M | $74.23 B |
| 03/31/2026 | $126.16 | $131.02 (3.85%) | $131.26 | $125.30 | 5.00 M | $73.48 B |
| 03/30/2026 | $126.64 | $123.30 (-2.64%) | $126.83 | $122.64 | 2.99 M | $69.15 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.
