Free Trial

Emerson Electric (EMR) Stock Chart & Stock Price History

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free EMR Stock Alerts
$109.60
-0.02 (-0.02%)
(As of 04:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Emerson Electric Stock Price Performance

5 Day
Performance
+0.94%
1 Month
Performance
-1.91%
3 Month
Performance
+13.88%
6 Month
Performance
+23.38%
Year-To-Date
Performance
+12.61%
1 Year
Performance
+29.67%
Receive EMR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Emerson Electric and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

EMR Stock Chart for Thursday, April, 25, 2024

EMR Chart by TradingView

Emerson Electric Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$109.77$109.62
-0.14%		$110.50$108.651.87 million shs$62.57 billion
04/23/2024$108.63$109.77
+1.05%		$110.44$108.701.96 million shs$62.66 billion
04/22/2024$108.58$108.63
+0.05%		$109.67$108.112.38 million shs$62.01 billion
04/19/2024$109.31$108.58
-0.67%		$110.12$108.362.09 million shs$61.98 billion
04/18/2024$109.81$109.31
-0.46%		$110.83$108.941.64 million shs$62.39 billion
04/17/2024$111.49$109.81
-1.50%		$112.33$109.602.32 million shs$62.68 billion
04/16/2024$111.76$111.49
-0.25%		$112.02$110.502.33 million shs$63.64 billion
04/15/2024$112.65$111.76
-0.79%		$114.37$111.441.67 million shs$63.79 billion
04/12/2024$113.52$112.65
-0.77%		$113.42$111.821.96 million shs$64.30 billion
04/11/2024$114.10$113.52
-0.51%		$114.21$112.961.63 million shs$64.80 billion
04/10/2024$114.24$114.10
-0.12%		$114.24$112.522.01 million shs$65.13 billion
04/09/2024$114.68$114.24
-0.38%		$115.24$113.101.88 million shs$65.21 billion
04/08/2024$114.54$114.68
+0.12%		$114.97$113.981.78 million shs$65.46 billion
04/05/2024$113.04$114.54
+1.33%		$114.77$113.301.69 million shs$65.38 billion
04/04/2024$113.54$113.04
-0.44%		$114.94$112.641.85 million shs$64.52 billion
04/03/2024$113.34$113.54
+0.18%		$114.19$113.081.95 million shs$64.81 billion
04/02/2024$113.53$113.34
-0.17%		$113.66$112.321.96 million shs$64.69 billion
04/01/2024$113.42$113.53
+0.10%		$114.11$113.182.06 million shs$64.80 billion
03/29/2024$113.42$113.42$113.89$113.042.32 million shs$64.74 billion
03/28/2024$113.45$113.42
-0.03%		$113.89$113.042.24 million shs$64.74 billion
03/27/2024$111.95$113.45
+1.34%		$113.46$111.651.93 million shs$64.76 billion
03/26/2024$111.73$111.95
+0.20%		$112.08$111.311.81 million shs$63.90 billion
03/25/2024$112.45$111.73
-0.64%		$112.70$111.641.43 million shs$63.78 billion
03/22/2024$112.60$112.43
-0.15%		$112.86$111.981.48 million shs$64.18 billion
03/21/2024$112.02$112.60
+0.52%		$113.35$112.052.41 million shs$64.27 billion
03/20/2024$111.27$112.02
+0.67%		$112.20$110.232.20 million shs$63.94 billion
03/19/2024$111.06$111.27
+0.19%		$111.73$110.202.54 million shs$63.51 billion
03/18/2024$110.59$111.06
+0.42%		$112.08$110.963.07 million shs$63.39 billion
03/15/2024$110.41$110.52
+0.10%		$111.07$109.596.54 million shs$63.08 billion
03/14/2024$110.35$110.41
+0.05%		$111.00$109.692.88 million shs$63.02 billion
03/13/2024$110.60$110.35
-0.23%		$111.13$109.901.80 million shs$62.99 billion
03/12/2024$109.66$110.60
+0.86%		$110.69$109.261.75 million shs$63.13 billion
03/11/2024$110.15$109.66
-0.44%		$109.76$108.491.89 million shs$62.59 billion
03/08/2024$110.27$110.16
-0.10%		$111.20$109.991.66 million shs$62.88 billion
03/07/2024$109.80$110.27
+0.43%		$111.04$110.012.03 million shs$62.94 billion
03/06/2024$109.03$109.80
+0.71%		$110.64$109.542.56 million shs$62.67 billion
03/05/2024$109.51$109.03
-0.44%		$109.67$108.933.46 million shs$62.36 billion
03/04/2024$108.14$109.51
+1.27%		$109.83$108.093.67 million shs$62.64 billion
03/01/2024$106.85$108.14
+1.21%		$109.18$107.593.28 million shs$61.86 billion
02/29/2024$105.58$106.85
+1.20%		$107.58$105.524.88 million shs$61.12 billion
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
02/28/2024$106.13$105.58
-0.52%		$106.23$105.252.19 million shs$60.39 billion
02/27/2024$106.19$106.13
-0.06%		$106.53$105.372.24 million shs$60.71 billion
02/26/2024$105.91$106.19
+0.26%		$106.53$105.382.22 million shs$60.74 billion
02/23/2024$105.29$105.91
+0.59%		$106.16$105.581.81 million shs$60.58 billion
02/22/2024$104.96$105.29
+0.31%		$106.17$105.212.34 million shs$60.23 billion
02/21/2024$104.81$104.96
+0.14%		$105.41$103.862.12 million shs$60.04 billion
02/20/2024$106.15$104.81
-1.26%		$106.09$104.502.52 million shs$59.95 billion
02/19/2024$106.15$106.15$107.08$105.493.17 million shs$60.72 billion
02/16/2024$105.71$106.15
+0.42%		$107.08$105.493.16 million shs$60.69 billion
02/15/2024$106.20$105.71
-0.47%		$106.58$105.453.10 million shs$60.43 billion
02/14/2024$104.68$106.20
+1.45%		$106.60$105.295.08 million shs$60.71 billion
02/13/2024$104.32$104.68
+0.35%		$104.73$102.635.06 million shs$59.85 billion
02/12/2024$103.20$104.32
+1.09%		$104.45$102.923.90 million shs$59.64 billion
02/09/2024$102.38$103.19
+0.79%		$103.32$102.043.50 million shs$58.83 billion
02/08/2024$104.11$102.38
-1.66%		$105.25$102.025.29 million shs$58.37 billion
02/07/2024$94.26$104.11
+10.45%		$105.71$100.309.07 million shs$59.35 billion
02/06/2024$93.40$94.26
+0.92%		$94.38$93.032.70 million shs$53.74 billion
02/05/2024$93.98$93.40
-0.62%		$93.48$92.162.41 million shs$53.25 billion
02/02/2024$93.78$93.98
+0.21%		$94.49$92.752.13 million shs$53.58 billion
02/01/2024$91.73$93.78
+2.23%		$93.89$92.492.72 million shs$53.46 billion
01/31/2024$94.75$91.73
-3.19%		$94.71$91.654.26 million shs$52.30 billion
01/30/2024$95.00$94.75
-0.26%		$95.03$93.742.90 million shs$54.02 billion
01/29/2024$95.06$95.00
-0.06%		$95.14$93.702.86 million shs$54.16 billion
01/26/2024$96.24$95.06
-1.23%		$96.48$94.712.34 million shs$54.19 billion
01/25/2024$94.39$96.24
+1.96%		$96.28$94.512.34 million shs$54.87 billion
01/24/2024$95.78$94.39
-1.45%		$96.74$94.312.46 million shs$53.81 billion

Related Companies:
This page (NYSE:EMR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The World's First "$20 Trillion Drug?"
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits