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.
IPO Date
1st of June 1972
200 Day MA
110.5621
50 Day MA
114.6242
Beta
1.292
 
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 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.

Sharpe Ratio = 0.2139

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsEMR
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceNovember 26, 2024133.0
Lowest PriceSeptember 6, 202497.79

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

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, 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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding574 M630.2 M
Net Income Applicable To Common Shares15.2 B16 B

Emerson Electric Quarterly Net Working Capital

4.45 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 Economic Indicators Now

   

Economic Indicators

Top 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.

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.