Free Trial

Emerson Electric (EMR) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free EMR Stock Alerts
$110.92
-1.13 (-1.01%)
(As of 05:43 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Emerson Electric Stock Price Performance

5 Day
Performance
-2.20%
1 Month
Performance
+1.06%
3 Month
Performance
+3.81%
6 Month
Performance
+25.62%
Year-To-Date
Performance
+13.96%
1 Year
Performance
+39.50%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

EMR Stock Chart for Wednesday, May, 29, 2024

EMR Chart by TradingView

Emerson Electric Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$113.42$112.05
-1.21%		$114.04$111.772.21 million shs$64.10 billion
05/27/2024$113.42$113.42$113.67$112.671.35 million shs$64.89 billion
05/24/2024$112.49$113.41
+0.82%		$113.67$112.671.35 million shs$64.88 billion
05/23/2024$114.68$112.49
-1.91%		$115.62$112.342.59 million shs$64.36 billion
05/22/2024$113.70$114.68
+0.86%		$114.68$113.361.93 million shs$65.61 billion
05/21/2024$113.71$113.70
-0.01%		$114.05$113.382.14 million shs$65.05 billion
05/20/2024$112.88$113.71
+0.74%		$114.55$113.011.85 million shs$65.05 billion
05/17/2024$112.82$112.88
+0.05%		$113.38$112.261.62 million shs$64.58 billion
05/16/2024$114.84$112.82
-1.76%		$114.64$112.791.91 million shs$64.54 billion
05/15/2024$114.35$114.84
+0.43%		$115.39$114.401.95 million shs$65.70 billion
05/14/2024$114.82$114.35
-0.41%		$115.02$113.971.51 million shs$65.42 billion
05/13/2024$115.55$114.82
-0.63%		$115.89$114.731.86 million shs$65.69 billion
05/10/2024$115.59$115.55
-0.03%		$116.76$115.172.36 million shs$65.96 billion
05/09/2024$112.65$115.59
+2.61%		$115.77$114.134.98 million shs$65.98 billion
05/08/2024$107.43$112.65
+4.86%		$113.00$103.906.05 million shs$64.30 billion
05/07/2024$106.25$107.43
+1.12%		$107.55$106.016.90 million shs$60.64 billion
05/06/2024$106.54$106.25
-0.28%		$107.39$104.937.47 million shs$60.64 billion
05/03/2024$106.41$106.54
+0.12%		$107.38$105.955.57 million shs$60.81 billion
05/02/2024$106.45$106.41
-0.04%		$107.86$105.273.56 million shs$60.74 billion
05/01/2024$107.79$106.45
-1.24%		$108.61$106.223.58 million shs$60.76 billion
04/30/2024$109.76$107.79
-1.79%		$109.90$107.593.96 million shs$61.53 billion
04/29/2024$109.89$109.76
-0.12%		$110.76$109.362.06 million shs$62.65 billion
04/26/2024$109.57$109.87
+0.27%		$110.73$109.021.36 million shs$62.71 billion
04/25/2024$109.62$109.57
-0.05%		$110.31$107.801.64 million shs$62.54 billion
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
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
02/28/2024$106.13$105.58
-0.52%		$106.23$105.252.19 million shs$60.39 billion

Related Companies:
This page (NYSE:EMR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bitcoin’s Biggest Year Yet
Paradigm Press
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society