Emerson Electric Stock Price History

EMR Stock  USD 112.39  0.54  0.48%   
Below is the normalized historical share price chart for Emerson Electric extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Emerson Electric stands at 112.39, as last reported on the 20th of March, with the highest price reaching 112.95 and the lowest price hitting 110.90 during the day.
IPO Date
1st of June 1972
200 Day MA
115.7272
50 Day MA
121.9894
Beta
1.351
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Emerson Stock, it is important to understand the factors that can impact its price. Emerson Electric secures Sharpe Ratio (or Efficiency) of -0.0902, which denotes the company had a -0.0902 % return per unit of risk over the last 3 months. Emerson Electric exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Emerson Electric's Variance of 2.77, standard deviation of 1.67, and Mean Deviation of 1.26 to check the risk estimate we provide.
  
At this time, Emerson Electric's Total Stockholder Equity is relatively stable compared to the past year. As of 03/20/2025, Common Stock Shares Outstanding is likely to grow to about 630.2 M, while Common Stock Total Equity is likely to drop slightly above 406.9 M. . At this time, Emerson Electric's Price To Sales Ratio is relatively stable compared to the past year. As of 03/20/2025, Price Book Value Ratio is likely to grow to 3.00, though Price Earnings To Growth Ratio is likely to grow to (0.41). Emerson Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0902

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEMR

Estimated Market Risk

 1.63
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.15
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average Emerson Electric is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Emerson Electric by adding Emerson Electric to a well-diversified portfolio.
Price Book
3.0782
Enterprise Value Ebitda
14.8786
Price Sales
3.5939
Shares Float
561.3 M
Dividend Share
2.103

Emerson Electric Stock Price History Chart

There are several ways to analyze Emerson Stock price data. The simplest method is using a basic Emerson candlestick price chart, which shows Emerson Electric price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 23, 2025130.62
Lowest PriceMarch 13, 2025109.2

Emerson Electric March 20, 2025 Stock Price Synopsis

Various analyses of Emerson Electric's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Emerson Stock. It can be used to describe the percentage change in the price of Emerson Electric from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Emerson Stock.
Emerson Electric Price Rate Of Daily Change 1.00 
Emerson Electric Price Action Indicator 0.73 
Emerson Electric Accumulation Distribution 74,330 
Emerson Electric Price Daily Balance Of Power 0.26 

Emerson Electric March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Emerson Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Emerson Electric intraday prices and daily technical indicators to check the level of noise trading in Emerson Stock and then apply it to test your longer-term investment strategies against Emerson.

Emerson Stock Price History Data

The price series of Emerson Electric for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 21.42 with a coefficient of variation of 4.57. Under current investment horizon, the daily prices are spread out with arithmetic mean of 122.69. The median price for the last 90 days is 123.57. The company completed 2:1 stock split on 12th of December 2006. Emerson Electric completed dividends distribution on 2025-02-14.
OpenHighLowCloseVolume
03/19/2025 111.89  112.95  110.90  112.39  4,095,388 
03/18/2025 112.85  113.31  111.04  111.85  2,724,831 
03/17/2025 112.10  114.32  111.41  113.59  2,616,778 
03/14/2025 110.90  112.15  110.03  111.93  2,058,296 
03/13/2025 110.56  111.58  108.68  109.20  2,256,857 
03/12/2025 112.46  113.00  110.40  110.84  2,263,698 
03/11/2025 112.13  112.24  109.02  110.72  5,094,963 
03/10/2025 113.10  115.15  110.80  111.83  5,154,763 
03/07/2025 115.33  118.90  114.94  118.61  3,986,817 
03/06/2025 114.52  116.87  113.59  116.34  3,488,631 
03/05/2025 114.74  116.60  113.69  115.84  2,853,697 
03/04/2025 115.12  116.67  112.63  114.03  4,194,619 
03/03/2025 122.84  123.03  116.40  117.17  2,585,500 
02/28/2025 120.14  121.83  119.12  121.61  2,590,546 
02/27/2025 120.37  122.13  119.89  120.00  2,575,406 
02/26/2025 120.58  121.40  119.64  119.86  2,173,593 
02/25/2025 119.47  120.97  118.23  119.72  2,529,136 
02/24/2025 122.03  122.28  119.89  120.68  2,758,750 
02/21/2025 124.95  125.22  120.89  121.85  2,334,280 
02/20/2025 124.45  124.80  122.96  124.75  1,438,909 
02/19/2025 124.30  124.55  122.94  124.43  1,781,256 
02/18/2025 124.30  125.69  123.58  125.01  2,296,124 
02/14/2025 125.27  125.50  123.08  123.34  2,151,842 
02/13/2025 124.00  124.82  123.41  124.77  1,951,803 
02/12/2025 124.19  125.09  123.38  123.98  2,078,023 
02/11/2025 125.62  126.54  124.97  126.38  1,920,598 
02/10/2025 125.09  126.27  124.32  126.22  2,444,489 
02/07/2025 127.70  127.70  123.27  123.85  3,012,387 
02/06/2025 125.55  127.46  124.49  126.94  3,931,559 
02/05/2025 126.50  126.52  121.85  124.23  4,814,898 
02/04/2025 128.51  129.40  126.87  127.15  3,209,934 
02/03/2025 126.34  128.55  125.71  127.31  3,850,912 
01/31/2025 130.39  131.02  128.69  129.40  4,719,029 
01/30/2025 129.15  131.16  128.54  129.89  2,441,455 
01/29/2025 129.45  129.98  128.20  128.31  2,188,937 
01/28/2025 129.06  130.21  126.76  129.45  3,647,997 
01/27/2025 127.46  129.45  126.86  128.44  4,261,869 
01/24/2025 130.79  131.26  129.67  130.05  2,726,228 
01/23/2025 129.19  131.50  128.38  130.62  4,078,333 
01/22/2025 130.65  131.08  129.25  129.39  2,860,506 
01/21/2025 125.70  129.05  125.10  128.93  4,432,892 
01/17/2025 124.08  124.88  123.18  124.01  4,240,161 
01/16/2025 120.07  122.98  120.00  122.77  2,872,347 
01/15/2025 121.56  121.98  119.49  120.21  2,405,515 
01/14/2025 118.91  120.08  118.14  119.29  2,074,201 
01/13/2025 116.24  118.10  116.01  117.97  2,254,890 
01/10/2025 117.94  118.60  116.73  117.44  3,736,104 
01/08/2025 119.99  119.99  118.09  119.79  2,562,498 
01/07/2025 122.05  123.16  119.28  120.17  2,622,194 
01/06/2025 123.61  124.08  121.24  121.58  2,311,151 
01/03/2025 122.09  123.04  121.27  122.92  1,621,172 
01/02/2025 124.87  124.97  120.73  121.67  1,837,739 
12/31/2024 123.76  124.38  122.98  123.41  2,171,591 
12/30/2024 123.67  124.44  122.47  123.74  2,621,068 
12/27/2024 124.65  126.05  124.37  125.18  1,653,503 
12/26/2024 125.58  126.30  124.69  125.86  1,530,231 
12/24/2024 123.58  125.77  123.29  125.70  1,243,270 
12/23/2024 123.28  123.89  122.06  123.41  2,258,870 
12/20/2024 120.74  124.23  120.58  123.57  10,501,970 
12/19/2024 123.70  124.85  121.64  121.83  3,272,200 
12/18/2024 127.09  127.19  121.37  121.86  4,162,798 

About Emerson Electric Stock history

Emerson Electric investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Emerson is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Emerson Electric will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Emerson Electric stock prices may prove useful in developing a viable investing in Emerson Electric
Last ReportedProjected for Next Year
Common Stock Shares Outstanding516.6 M630.2 M
Net Income Applicable To Common Shares15.2 B16 B

Emerson Electric Quarterly Net Working Capital

3.24 Billion

Emerson Electric Stock Technical Analysis

Emerson Electric technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Emerson Electric technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Emerson Electric trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
All  Next Launch Module

Emerson Electric Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Emerson Electric's price direction in advance. Along with the technical and fundamental analysis of Emerson Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Emerson to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Emerson Stock Analysis

When running Emerson Electric's price analysis, check to measure Emerson Electric's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Emerson Electric is operating at the current time. Most of Emerson Electric's value examination focuses on studying past and present price action to predict the probability of Emerson Electric's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Emerson Electric's price. Additionally, you may evaluate how the addition of Emerson Electric to your portfolios can decrease your overall portfolio volatility.