Emerson Electric Stock Price History
EMR Stock | USD 132.59 0.41 0.31% |
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 132.59, as last reported on the 28th of November, with the highest price reaching 133.64 and the lowest price hitting 131.85 during the day.
If you're considering investing in Emerson Stock, it is important to understand the factors that can impact its price. Emerson Electric appears to be very steady, given 3 months investment horizon. Emerson Electric secures Sharpe Ratio (or Efficiency) of 0.21, which denotes the company had a 0.21% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Emerson Electric, which you can use to evaluate the volatility of the firm. Please utilize Emerson Electric's Downside Deviation of 1.29, mean deviation of 1.15, and Coefficient Of Variation of 466.27 to check if our risk estimates are consistent with your expectations.
At this time, Emerson Electric's Total Stockholder Equity is relatively stable compared to the past year. As of 11/28/2024, 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 11/28/2024, Price Book Value Ratio is likely to grow to 3.00, though Price Earnings To Growth Ratio is likely to grow to (0.36). Emerson Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of June 1972 | 200 Day MA 110.5621 | 50 Day MA 114.6242 | Beta 1.292 |
Emerson |
Sharpe Ratio = 0.2139
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | EMR | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.81 actual daily | 16 84% of assets are more volatile |
Expected Return
0.39 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Emerson Electric is performing at about 16% of its full potential. 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 it to a well-diversified portfolio.
Price Book 3.4985 | Enterprise Value Ebitda 19.9167 | Price Sales 4.3355 | Shares Float 567.5 M | Dividend Share 2.1 |
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 Price | November 26, 2024 | 133.0 |
Lowest Price | September 6, 2024 | 97.79 |
Emerson Electric November 28, 2024 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 | (0.36) | |
Emerson Electric Accumulation Distribution | 25,038 | |
Emerson Electric Price Daily Balance Of Power | (0.23) |
Emerson Electric November 28, 2024 Stock Price Analysis
Emerson Stock Price History Data
The price series of Emerson Electric for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 35.21 with a coefficient of variation of 9.11. Under current investment horizon, the daily prices are spread out with arithmetic mean of 111.6. The median price for the last 90 days is 108.81. The company completed 2:1 stock split on 12th of December 2006. Emerson Electric completed dividends distribution on 2024-11-15.Open | High | Low | Close | Volume | ||
11/27/2024 | 132.87 | 133.64 | 131.85 | 132.59 | 1,869,302 | |
11/26/2024 | 132.95 | 134.17 | 132.30 | 133.00 | 3,254,722 | |
11/25/2024 | 130.80 | 133.54 | 130.68 | 132.75 | 5,740,098 | |
11/22/2024 | 128.69 | 130.60 | 128.21 | 130.07 | 2,212,844 | |
11/21/2024 | 129.03 | 130.10 | 128.07 | 128.27 | 2,810,267 | |
11/20/2024 | 130.10 | 130.57 | 128.49 | 129.10 | 2,277,281 | |
11/19/2024 | 127.20 | 129.66 | 127.20 | 129.56 | 2,729,146 | |
11/18/2024 | 126.93 | 129.47 | 126.83 | 129.16 | 3,399,138 | |
11/15/2024 | 128.46 | 129.12 | 126.53 | 126.78 | 2,672,017 | |
11/14/2024 | 129.24 | 130.22 | 128.39 | 128.47 | 3,694,172 | |
11/13/2024 | 128.47 | 131.02 | 128.27 | 129.63 | 3,125,272 | |
11/12/2024 | 128.65 | 129.77 | 126.94 | 127.88 | 3,086,005 | |
11/11/2024 | 125.60 | 129.47 | 125.60 | 128.67 | 3,139,197 | |
11/08/2024 | 125.80 | 128.03 | 125.80 | 126.74 | 2,748,179 | |
11/07/2024 | 125.68 | 126.86 | 123.95 | 126.67 | 3,582,430 | |
11/06/2024 | 125.95 | 127.22 | 122.63 | 126.34 | 7,129,301 | |
11/05/2024 | 115.28 | 119.12 | 114.91 | 117.19 | 7,193,849 | |
11/04/2024 | 107.31 | 110.31 | 107.02 | 109.36 | 3,434,116 | |
11/01/2024 | 107.86 | 108.92 | 107.61 | 108.02 | 1,853,615 | |
10/31/2024 | 108.10 | 109.00 | 107.38 | 107.83 | 3,097,530 | |
10/30/2024 | 107.97 | 109.51 | 107.92 | 108.57 | 2,345,450 | |
10/29/2024 | 107.82 | 109.22 | 107.34 | 108.46 | 1,979,410 | |
10/28/2024 | 107.92 | 108.84 | 107.71 | 108.22 | 2,150,948 | |
10/25/2024 | 108.23 | 108.63 | 107.53 | 107.69 | 1,524,135 | |
10/24/2024 | 108.21 | 108.23 | 107.01 | 107.82 | 1,845,216 | |
10/23/2024 | 108.28 | 109.13 | 107.47 | 108.07 | 3,743,837 | |
10/22/2024 | 108.45 | 109.56 | 108.11 | 109.03 | 1,536,670 | |
10/21/2024 | 110.06 | 110.36 | 109.15 | 109.96 | 2,077,697 | |
10/18/2024 | 110.54 | 110.54 | 109.34 | 109.99 | 2,124,052 | |
10/17/2024 | 110.82 | 110.82 | 109.42 | 110.00 | 2,099,137 | |
10/16/2024 | 109.19 | 110.73 | 108.72 | 110.14 | 1,656,858 | |
10/15/2024 | 111.76 | 112.28 | 108.70 | 108.80 | 2,585,836 | |
10/14/2024 | 111.60 | 112.29 | 110.99 | 112.18 | 1,201,951 | |
10/11/2024 | 110.51 | 112.25 | 110.50 | 111.60 | 2,113,290 | |
10/10/2024 | 110.34 | 110.82 | 109.40 | 110.43 | 1,916,271 | |
10/09/2024 | 109.46 | 110.70 | 109.15 | 110.43 | 1,531,896 | |
10/08/2024 | 110.99 | 111.16 | 108.13 | 108.97 | 2,299,541 | |
10/07/2024 | 110.21 | 112.31 | 109.90 | 112.06 | 2,775,964 | |
10/04/2024 | 111.42 | 111.42 | 109.48 | 110.98 | 2,082,847 | |
10/03/2024 | 109.56 | 109.87 | 108.50 | 109.18 | 3,236,688 | |
10/02/2024 | 108.81 | 110.54 | 108.50 | 110.02 | 3,160,440 | |
10/01/2024 | 108.74 | 109.79 | 108.07 | 108.81 | 2,823,739 | |
09/30/2024 | 108.21 | 109.11 | 107.68 | 108.92 | 2,917,187 | |
09/27/2024 | 109.02 | 110.01 | 108.42 | 108.77 | 3,174,227 | |
09/26/2024 | 105.21 | 108.71 | 105.05 | 108.45 | 4,063,239 | |
09/25/2024 | 105.94 | 106.50 | 103.88 | 103.97 | 2,817,258 | |
09/24/2024 | 105.82 | 107.56 | 105.61 | 105.91 | 2,909,137 | |
09/23/2024 | 105.31 | 106.02 | 104.13 | 104.62 | 2,428,242 | |
09/20/2024 | 104.80 | 105.46 | 103.85 | 104.73 | 8,125,416 | |
09/19/2024 | 105.63 | 105.82 | 104.59 | 105.48 | 2,748,327 | |
09/18/2024 | 103.75 | 104.97 | 102.99 | 103.26 | 2,129,816 | |
09/17/2024 | 102.39 | 104.15 | 102.39 | 103.48 | 3,125,787 | |
09/16/2024 | 102.27 | 103.08 | 101.60 | 101.97 | 2,361,963 | |
09/13/2024 | 101.58 | 102.31 | 101.11 | 101.61 | 2,156,726 | |
09/12/2024 | 99.83 | 101.18 | 98.74 | 101.06 | 3,728,800 | |
09/11/2024 | 98.47 | 99.66 | 96.23 | 99.50 | 2,335,513 | |
09/10/2024 | 99.35 | 99.42 | 97.70 | 98.69 | 3,004,715 | |
09/09/2024 | 98.85 | 99.74 | 98.50 | 99.17 | 2,843,072 | |
09/06/2024 | 99.55 | 100.36 | 96.95 | 97.79 | 2,780,873 | |
09/05/2024 | 99.96 | 100.18 | 97.92 | 99.56 | 4,207,710 | |
09/04/2024 | 101.33 | 101.98 | 99.82 | 100.45 | 2,767,412 |
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 574 M | 630.2 M | |
Net Income Applicable To Common Shares | 15.2 B | 16 B |
Emerson Electric Quarterly Net Working Capital |
|
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.
Did you try this?
Run Economic Indicators Now
Economic IndicatorsTop statistical indicators that provide insights into how an economy is performing |
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.
Risk Adjusted Performance | 0.1697 | |||
Jensen Alpha | 0.1729 | |||
Total Risk Alpha | 0.0913 | |||
Sortino Ratio | 0.1945 | |||
Treynor Ratio | 0.2252 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.