Emerson Electric (EMR) | Historique des prix et rendements | 1972 - 2025
Graphique historique des prix Emerson Electric
Données historiques des prix Emerson Electric
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | $130,11 | -1,37% | $130,08 | $130,69 | $129,35 | 1,7M |
| 24 sept. 2025 | $131,92 | +0,35% | $132,88 | $133,24 | $130,85 | 3,7M |
| 23 sept. 2025 | $131,46 | -1,04% | $133,39 | $133,55 | $130,67 | 2,6M |
| 22 sept. 2025 | $132,84 | +0,38% | $132,47 | $134,00 | $131,78 | 3,1M |
| 19 sept. 2025 | $132,34 | +0,33% | $132,13 | $132,66 | $130,83 | 3,8M |
| 18 sept. 2025 | $131,91 | +0,69% | $131,56 | $132,55 | $130,82 | 3,3M |
| 17 sept. 2025 | $131,00 | +1,53% | $129,52 | $132,52 | $129,21 | 5,1M |
| 16 sept. 2025 | $129,03 | -4,89% | $131,58 | $132,87 | $128,00 | 6,1M |
| 15 sept. 2025 | $135,66 | +0,41% | $136,01 | $136,62 | $134,79 | 1,8M |
| 12 sept. 2025 | $135,10 | -1,72% | $137,35 | $137,54 | $135,03 | 1,8M |
| 11 sept. 2025 | $137,47 | +2,84% | $134,01 | $137,68 | $133,15 | 2,7M |
| 10 sept. 2025 | $133,67 | +1,23% | $132,66 | $135,46 | $132,41 | 2,5M |
| 9 sept. 2025 | $132,05 | -0,51% | $132,62 | $132,79 | $131,65 | 1,6M |
| 8 sept. 2025 | $132,73 | +0,14% | $133,17 | $133,82 | $131,65 | 2,2M |
| 5 sept. 2025 | $132,55 | -0,41% | $133,58 | $134,47 | $130,80 | 3,2M |
| 4 sept. 2025 | $133,10 | +2,78% | $129,95 | $133,14 | $129,57 | 3,0M |
| 3 sept. 2025 | $129,50 | -1,43% | $131,35 | $131,35 | $128,64 | 2,1M |
| 2 sept. 2025 | $131,38 | -0,47% | $130,27 | $131,41 | $129,08 | 2,8M |
| 29 août 2025 | $132,00 | -1,90% | $133,72 | $134,65 | $131,63 | 2,3M |
| 28 août 2025 | $134,55 | +0,82% | $134,00 | $135,09 | $133,77 | 3,5M |
| 27 août 2025 | $133,45 | +0,07% | $132,97 | $133,81 | $132,55 | 2,5M |
| 26 août 2025 | $133,35 | +0,73% | $132,35 | $133,51 | $132,24 | 3,4M |
| 25 août 2025 | $132,38 | -1,04% | $133,78 | $134,14 | $132,38 | 2,1M |
| 22 août 2025 | $133,77 | +2,83% | $130,94 | $134,54 | $130,22 | 3,6M |
| 21 août 2025 | $130,09 | -0,61% | $130,41 | $131,32 | $129,90 | 3,0M |
| 20 août 2025 | $130,89 | -0,53% | $131,24 | $132,03 | $130,15 | 2,1M |
| 19 août 2025 | $131,59 | -0,18% | $132,00 | $132,83 | $130,55 | 1,7M |
| 18 août 2025 | $131,83 | +0,06% | $131,03 | $132,34 | $130,67 | 2,8M |
| 15 août 2025 | $131,75 | -1,95% | $133,92 | $133,99 | $131,44 | 3,3M |
| 14 août 2025 | $134,37 | -0,47% | $134,26 | $135,06 | $132,86 | 3,2M |
| 13 août 2025 | $135,00 | +1,54% | $133,50 | $135,14 | $133,03 | 3,3M |
| 12 août 2025 | $132,95 | +0,75% | $132,20 | $133,36 | $131,14 | 3,7M |
| 11 août 2025 | $131,96 | -0,59% | $132,98 | $133,32 | $131,73 | 2,3M |
| 8 août 2025 | $132,74 | -0,07% | $133,21 | $134,17 | $131,80 | 2,4M |
| 7 août 2025 | $132,83 | -0,82% | $135,75 | $135,99 | $131,00 | 5,1M |
| 6 août 2025 | $133,93 | -4,72% | $130,79 | $134,39 | $123,71 | 12,9M |
| 5 août 2025 | $140,57 | -1,44% | $142,60 | $143,14 | $139,37 | 5,8M |
| 4 août 2025 | $142,62 | +0,59% | $142,49 | $143,14 | $141,61 | 4,2M |
| 1 août 2025 | $141,78 | -2,56% | $142,11 | $142,48 | $139,82 | 4,1M |
| 31 juil. 2025 | $145,51 | -0,38% | $146,16 | $147,25 | $144,95 | 4,6M |
| 30 juil. 2025 | $146,06 | -1,05% | $147,65 | $147,65 | $145,23 | 3,8M |
| 29 juil. 2025 | $147,61 | -1,25% | $150,00 | $150,27 | $146,14 | 3,4M |
| 28 juil. 2025 | $149,48 | -0,10% | $149,51 | $149,83 | $148,76 | 2,5M |
| 25 juil. 2025 | $149,63 | +1,91% | $147,49 | $149,84 | $146,59 | 2,6M |
| 24 juil. 2025 | $146,82 | -0,04% | $146,78 | $147,57 | $146,19 | 3,0M |
| 23 juil. 2025 | $146,88 | +1,76% | $145,54 | $147,02 | $145,17 | 3,0M |
| 22 juil. 2025 | $144,34 | +1,00% | $143,04 | $144,94 | $141,90 | 2,7M |
| 21 juil. 2025 | $142,91 | -0,92% | $144,94 | $144,94 | $142,86 | 2,0M |
| 18 juil. 2025 | $144,23 | -0,11% | $144,97 | $145,28 | $143,50 | 1,9M |
| 17 juil. 2025 | $144,39 | +2,92% | $141,00 | $144,56 | $140,50 | 3,4M |
| 16 juil. 2025 | $140,30 | +0,44% | $140,05 | $140,86 | $138,43 | 3,3M |
| 15 juil. 2025 | $139,69 | -0,15% | $140,84 | $141,10 | $139,28 | 2,3M |
| 14 juil. 2025 | $139,90 | -0,14% | $139,60 | $140,07 | $138,92 | 1,6M |
| 11 juil. 2025 | $140,10 | -0,41% | $139,64 | $140,62 | $139,07 | 2,1M |
| 10 juil. 2025 | $140,67 | +0,62% | $140,00 | $142,32 | $139,59 | 2,2M |
| 9 juil. 2025 | $139,80 | +0,77% | $139,70 | $139,91 | $138,02 | 1,9M |
| 8 juil. 2025 | $138,73 | +0,24% | $138,90 | $139,65 | $138,32 | 3,3M |
| 7 juil. 2025 | $138,40 | -0,97% | $139,07 | $139,66 | $137,50 | 5,8M |
| 3 juil. 2025 | $139,76 | +1,43% | $138,11 | $139,90 | $137,86 | 1,5M |
| 2 juil. 2025 | $137,79 | +1,68% | $135,87 | $138,12 | $134,66 | 2,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | $130,11 | -1,69% | $132,47 | $134,00 | $129,35 | 10,9M |
| 15 sept. 2025 | $132,34 | -2,04% | $136,01 | $136,62 | $128,00 | 20,0M |
| 8 sept. 2025 | $135,10 | +1,92% | $133,17 | $137,68 | $131,65 | 10,7M |
| 1 sept. 2025 | $132,55 | +0,42% | $130,27 | $134,47 | $128,64 | 11,0M |
| 25 août 2025 | $132,00 | -1,32% | $133,78 | $135,09 | $131,63 | 13,9M |
| 18 août 2025 | $133,77 | +1,53% | $131,03 | $134,54 | $129,90 | 13,2M |
| 11 août 2025 | $131,75 | -0,75% | $132,98 | $135,14 | $131,14 | 15,8M |
| 4 août 2025 | $132,74 | -6,38% | $142,49 | $143,14 | $123,71 | 30,4M |
| 28 juil. 2025 | $141,78 | -5,25% | $149,51 | $150,27 | $139,82 | 18,4M |
| 21 juil. 2025 | $149,63 | +3,74% | $144,94 | $149,84 | $141,90 | 13,3M |
| 14 juil. 2025 | $144,23 | +2,95% | $139,60 | $145,28 | $138,43 | 12,5M |
| 7 juil. 2025 | $140,10 | +0,24% | $139,07 | $142,32 | $137,50 | 15,4M |
| 30 juin 2025 | $139,76 | +4,95% | $133,34 | $139,90 | $132,47 | 9,4M |
| 23 juin 2025 | $133,17 | +3,77% | $128,61 | $134,15 | $126,80 | 14,5M |
| 16 juin 2025 | $128,33 | +2,22% | $127,26 | $130,07 | $126,45 | 13,9M |
| 9 juin 2025 | $125,54 | +1,64% | $124,18 | $128,00 | $124,00 | 17,1M |
| 2 juin 2025 | $123,51 | +3,46% | $119,01 | $124,45 | $117,16 | 12,7M |
| 26 mai 2025 | $119,38 | +0,96% | $119,97 | $121,49 | $118,16 | 11,0M |
| 19 mai 2025 | $118,24 | -1,97% | $118,92 | $120,12 | $114,83 | 15,2M |
| 12 mai 2025 | $120,61 | +7,16% | $118,73 | $122,62 | $117,01 | 16,5M |
| 5 mai 2025 | $112,55 | +3,91% | $107,10 | $115,00 | $106,53 | 18,1M |
| 28 avr. 2025 | $108,32 | +2,89% | $105,12 | $109,39 | $102,84 | 13,4M |
| 21 avr. 2025 | $105,28 | +5,73% | $97,89 | $106,79 | $95,31 | 14,8M |
| 14 avr. 2025 | $99,57 | -0,92% | $102,16 | $102,16 | $97,72 | 11,7M |
| 7 avr. 2025 | $100,49 | +6,26% | $94,00 | $105,07 | $90,06 | 23,9M |
| 31 mars 2025 | $94,57 | -12,95% | $107,97 | $111,99 | $92,23 | 17,4M |
| 24 mars 2025 | $108,64 | -3,95% | $114,59 | $116,25 | $108,10 | 12,2M |
| 17 mars 2025 | $113,11 | +1,05% | $112,10 | $114,32 | $109,72 | 22,2M |
| 10 mars 2025 | $111,93 | -5,63% | $113,10 | $115,15 | $108,68 | 16,8M |
| 3 mars 2025 | $118,61 | -2,47% | $122,84 | $123,03 | $112,63 | 17,1M |
| 24 févr. 2025 | $121,61 | -0,20% | $122,03 | $122,28 | $118,23 | 12,6M |
| 17 févr. 2025 | $121,85 | -1,21% | $124,30 | $125,69 | $120,89 | 7,9M |
| 10 févr. 2025 | $123,34 | -0,83% | $125,62 | $127,08 | $123,08 | 10,5M |
| 3 févr. 2025 | $124,37 | -4,29% | $126,87 | $129,95 | $122,37 | 18,8M |
| 27 janv. 2025 | $129,95 | -0,50% | $128,00 | $131,71 | $127,30 | 17,3M |
| 20 janv. 2025 | $130,60 | +4,87% | $126,23 | $132,06 | $125,63 | 14,1M |
| 13 janv. 2025 | $124,53 | +5,59% | $116,73 | $125,41 | $116,50 | 13,8M |
| 6 janv. 2025 | $117,94 | -4,46% | $124,13 | $124,61 | $117,22 | 11,2M |
| 30 déc. 2024 | $123,44 | -1,81% | $124,19 | $125,50 | $121,24 | 8,3M |
| 23 déc. 2024 | $125,71 | +1,31% | $123,80 | $126,83 | $122,58 | 6,7M |
| 16 déc. 2024 | $124,09 | -4,69% | $129,98 | $130,58 | $121,09 | 24,7M |
| 9 déc. 2024 | $130,20 | -0,60% | $131,28 | $132,71 | $128,06 | 13,4M |
| 2 déc. 2024 | $130,98 | -1,22% | $133,50 | $134,85 | $130,84 | 13,7M |
| 25 nov. 2024 | $132,60 | +1,95% | $130,80 | $134,17 | $130,68 | 12,4M |
| 18 nov. 2024 | $130,07 | +2,60% | $126,93 | $130,60 | $126,83 | 13,4M |
| 11 nov. 2024 | $126,78 | -0,38% | $126,12 | $131,56 | $126,12 | 15,7M |
| 4 nov. 2024 | $127,26 | +17,33% | $107,75 | $128,56 | $107,46 | 24,1M |
| 28 oct. 2024 | $108,46 | +0,31% | $108,36 | $109,96 | $107,78 | 11,4M |
| 21 oct. 2024 | $108,13 | -2,09% | $110,51 | $110,81 | $107,45 | 10,7M |
| 14 oct. 2024 | $110,44 | -1,45% | $112,06 | $112,75 | $109,15 | 9,7M |
| 7 oct. 2024 | $112,06 | +0,56% | $110,66 | $112,77 | $108,57 | 10,6M |
| 30 sept. 2024 | $111,44 | +2,03% | $108,65 | $111,88 | $108,12 | 14,2M |
| 23 sept. 2024 | $109,22 | +3,86% | $105,74 | $110,46 | $104,31 | 15,4M |
| 16 sept. 2024 | $105,16 | +3,07% | $102,69 | $106,25 | $102,02 | 18,5M |
| 9 sept. 2024 | $102,03 | +3,91% | $99,26 | $102,73 | $96,62 | 14,1M |
| 2 sept. 2024 | $98,19 | -6,83% | $104,58 | $104,80 | $97,35 | 13,1M |
| 26 août 2024 | $105,39 | +0,72% | $105,32 | $105,67 | $103,48 | 12,2M |
| 19 août 2024 | $104,64 | +1,50% | $103,65 | $105,77 | $102,80 | 11,7M |
| 12 août 2024 | $103,09 | -0,58% | $103,81 | $105,47 | $102,24 | 15,8M |
| 5 août 2024 | $103,69 | -5,05% | $106,35 | $109,36 | $99,29 | 22,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $130,11 | -1,43% | $130,27 | $137,68 | $128,00 | 52,6M |
| 1 août 2025 | $132,00 | -9,28% | $142,11 | $143,14 | $123,71 | 77,3M |
| 1 juil. 2025 | $145,51 | +9,14% | $132,94 | $150,27 | $132,60 | 62,6M |
| 1 juin 2025 | $133,33 | +11,69% | $119,01 | $134,15 | $117,16 | 60,4M |
| 1 mai 2025 | $119,38 | +13,58% | $105,64 | $122,62 | $104,52 | 66,0M |
| 1 avr. 2025 | $105,11 | -4,13% | $109,35 | $111,99 | $90,06 | 72,6M |
| 1 mars 2025 | $109,64 | -9,84% | $122,84 | $123,03 | $106,50 | 71,8M |
| 1 févr. 2025 | $121,61 | -6,42% | $126,87 | $129,95 | $118,23 | 49,8M |
| 1 janv. 2025 | $129,95 | +4,86% | $125,40 | $132,06 | $116,50 | 59,9M |
| 1 déc. 2024 | $123,93 | -6,54% | $133,50 | $134,85 | $121,09 | 63,3M |
| 1 nov. 2024 | $132,60 | +22,47% | $108,30 | $134,17 | $107,46 | 67,5M |
| 1 oct. 2024 | $108,27 | -1,01% | $109,19 | $112,77 | $107,45 | 51,9M |
| 1 sept. 2024 | $109,37 | +3,78% | $104,58 | $110,46 | $96,62 | 64,0M |
| 1 août 2024 | $105,39 | -10,01% | $117,06 | $117,25 | $99,29 | 67,7M |
| 1 juil. 2024 | $117,11 | +6,31% | $111,06 | $119,53 | $107,86 | 48,8M |
| 1 juin 2024 | $110,16 | -1,78% | $112,69 | $112,79 | $105,70 | 46,6M |
| 1 mai 2024 | $112,16 | +4,06% | $107,53 | $116,76 | $103,90 | 70,8M |
| 1 avr. 2024 | $107,78 | -4,97% | $113,27 | $115,26 | $107,59 | 44,5M |
| 1 mars 2024 | $113,42 | +6,15% | $108,49 | $113,89 | $107,59 | 50,8M |
| 1 févr. 2024 | $106,85 | +16,48% | $92,66 | $107,58 | $92,16 | 69,0M |
| 1 janv. 2024 | $91,73 | -5,75% | $96,52 | $96,92 | $91,65 | 52,6M |
| 1 déc. 2023 | $97,33 | +9,48% | $89,26 | $98,09 | $87,59 | 54,6M |
| 1 nov. 2023 | $88,90 | -0,08% | $89,23 | $92,70 | $83,10 | 74,6M |
| 1 oct. 2023 | $88,97 | -7,87% | $96,36 | $97,50 | $87,26 | 64,3M |
| 1 sept. 2023 | $96,57 | -1,71% | $98,35 | $100,62 | $95,57 | 52,0M |
| 1 août 2023 | $98,25 | +7,55% | $90,75 | $99,15 | $90,41 | 62,5M |
| 1 juil. 2023 | $91,35 | +1,06% | $90,04 | $93,04 | $87,47 | 44,1M |
| 1 juin 2023 | $90,39 | +16,36% | $77,96 | $90,73 | $76,96 | 64,4M |
| 1 mai 2023 | $77,68 | -6,70% | $83,47 | $87,00 | $76,94 | 67,2M |
| 1 avr. 2023 | $83,26 | -4,45% | $87,15 | $88,50 | $80,31 | 71,2M |
| 1 mars 2023 | $87,14 | +5,36% | $82,69 | $88,41 | $79,03 | 78,4M |
| 1 févr. 2023 | $82,71 | -8,32% | $89,52 | $92,29 | $80,80 | 70,7M |
| 1 janv. 2023 | $90,22 | -6,08% | $96,60 | $99,65 | $86,62 | 76,2M |
| 1 déc. 2022 | $96,06 | +0,30% | $95,75 | $99,09 | $93,42 | 70,8M |
| 1 nov. 2022 | $95,77 | +10,59% | $86,40 | $97,02 | $84,15 | 79,5M |
| 1 oct. 2022 | $86,60 | +18,27% | $74,29 | $88,21 | $73,94 | 69,6M |
| 1 sept. 2022 | $73,22 | -10,42% | $81,04 | $85,71 | $72,41 | 61,1M |
| 1 août 2022 | $81,74 | -9,25% | $89,20 | $91,22 | $81,59 | 56,3M |
| 1 juil. 2022 | $90,07 | +13,24% | $79,64 | $90,50 | $76,16 | 49,3M |
| 1 juin 2022 | $79,54 | -10,29% | $89,09 | $92,22 | $76,77 | 65,7M |
| 1 mai 2022 | $88,66 | -1,69% | $89,77 | $91,83 | $81,01 | 72,3M |
| 1 avr. 2022 | $90,18 | -8,03% | $99,08 | $99,38 | $89,53 | 53,1M |
| 1 mars 2022 | $98,05 | +5,52% | $92,88 | $100,00 | $89,05 | 86,3M |
| 1 févr. 2022 | $92,92 | +1,05% | $91,95 | $98,84 | $87,95 | 69,2M |
| 1 janv. 2022 | $91,95 | -1,10% | $93,30 | $98,30 | $88,65 | 60,2M |
| 1 déc. 2021 | $92,97 | +5,84% | $89,90 | $94,85 | $86,72 | 61,8M |
| 1 nov. 2021 | $87,84 | -9,45% | $97,81 | $100,47 | $87,61 | 67,0M |
| 1 oct. 2021 | $97,01 | +2,98% | $94,44 | $99,17 | $90,36 | 62,2M |
| 1 sept. 2021 | $94,20 | -10,71% | $105,68 | $105,99 | $93,25 | 56,9M |
| 1 août 2021 | $105,50 | +4,57% | $101,65 | $105,92 | $97,70 | 41,1M |
| 1 juil. 2021 | $100,89 | +4,83% | $97,01 | $101,03 | $93,33 | 46,9M |
| 1 juin 2021 | $96,24 | +0,57% | $96,91 | $99,09 | $92,07 | 56,3M |
| 1 mai 2021 | $95,69 | +5,75% | $91,67 | $96,90 | $89,03 | 56,0M |
| 1 avr. 2021 | $90,49 | +0,30% | $90,17 | $93,57 | $89,55 | 54,1M |
| 1 mars 2021 | $90,22 | +5,03% | $87,07 | $93,38 | $86,75 | 74,3M |
| 1 févr. 2021 | $85,90 | +8,25% | $80,30 | $89,10 | $79,28 | 52,0M |
| 1 janv. 2021 | $79,35 | -1,27% | $80,58 | $85,39 | $77,76 | 49,3M |
| 1 déc. 2020 | $80,37 | +4,62% | $77,95 | $83,14 | $74,50 | 63,6M |
| 1 nov. 2020 | $76,82 | +18,57% | $65,90 | $80,19 | $65,74 | 59,0M |
| 1 oct. 2020 | $64,79 | -1,19% | $66,23 | $71,20 | $63,26 | 54,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $130,11 | +4,99% | $125,40 | $150,27 | $90,06 | 573,1M |
| 2024 | $123,93 | +27,33% | $96,52 | $134,85 | $91,65 | 697,4M |
| 2023 | $97,33 | +1,32% | $96,60 | $100,62 | $76,94 | 780,1M |
| 2022 | $96,06 | +3,32% | $93,30 | $100,00 | $72,41 | 793,5M |
| 2021 | $92,97 | +15,68% | $80,58 | $105,99 | $77,76 | 678,0M |
| 2020 | $80,37 | +5,39% | $76,57 | $83,14 | $37,75 | 881,9M |
| 2019 | $76,26 | +27,63% | $58,80 | $77,24 | $55,98 | 785,5M |
| 2018 | $59,75 | -14,26% | $70,06 | $79,70 | $55,39 | 852,1M |
| 2017 | $69,69 | +25,00% | $56,25 | $70,21 | $55,40 | 852,7M |
| 2016 | $55,75 | +16,56% | $47,83 | $58,28 | $41,25 | 986,0M |
| 2015 | $47,83 | -22,52% | $61,84 | $62,75 | $42,21 | 1,2B |
| 2014 | $61,73 | -12,04% | $69,83 | $70,29 | $57,76 | 823,8M |
| 2013 | $70,18 | +32,52% | $53,96 | $70,66 | $53,09 | 815,7M |
| 2012 | $52,96 | +13,67% | $48,24 | $53,78 | $43,59 | 1,0B |
| 2011 | $46,59 | -18,51% | $57,61 | $62,24 | $39,50 | 1,4B |
| 2010 | $57,17 | +34,20% | $43,15 | $58,74 | $41,22 | 1,1B |
| 2009 | $42,60 | +16,36% | $36,72 | $43,71 | $24,39 | 1,4B |
| 2008 | $36,61 | -35,39% | $56,66 | $58,72 | $29,26 | 1,3B |
| 2007 | $56,66 | +28,51% | $44,12 | $59,05 | $41,26 | 734,9M |
| 2006 | $44,09 | +18,05% | $37,53 | $45,21 | $36,78 | 794,4M |
| 2005 | $37,35 | +6,56% | $35,10 | $38,92 | $30,34 | 684,4M |
| 2004 | $35,05 | +8,25% | $32,38 | $35,44 | $28,11 | 637,7M |
| 2003 | $32,38 | +27,38% | $25,52 | $32,50 | $21,89 | 708,9M |
| 2002 | $25,42 | -10,96% | $28,35 | $33,04 | $20,87 | 827,1M |
| 2001 | $28,55 | -27,56% | $39,41 | $39,62 | $22,02 | 955,3M |
| 2000 | $39,41 | +37,36% | $28,44 | $39,88 | $20,25 | 744,6M |
| 1999 | $28,69 | -5,16% | $30,47 | $35,72 | $25,72 | 511,3M |
| 1998 | $30,25 | +7,19% | $28,38 | $33,72 | $27,25 | 385,8M |
| 1997 | $28,22 | +16,52% | $24,19 | $30,19 | $22,50 | 335,7M |
| 1996 | $24,22 | +18,49% | $20,28 | $25,88 | $19,38 | 339,2M |
| 1995 | $20,44 | +31,11% | $15,53 | $20,44 | $15,38 | 341,0M |
| 1994 | $15,59 | +3,52% | $15,03 | $16,47 | $14,03 | 332,8M |
| 1993 | $15,06 | +9,53% | $13,72 | $15,59 | $13,19 | 322,9M |
| 1992 | $13,75 | 0,00% | $13,59 | $14,50 | $11,69 | 292,1M |
| 1991 | $13,75 | +45,66% | $9,44 | $13,75 | $9,22 | 302,8M |
| 1990 | $9,44 | -3,18% | $9,81 | $11,09 | $7,69 | 355,7M |
| 1989 | $9,75 | +28,46% | $7,56 | $9,97 | $7,38 | 347,5M |
| 1988 | $7,59 | -12,36% | $8,69 | $9,00 | $6,81 | 351,5M |
| 1987 | $8,66 | +24,07% | $6,96 | $10,48 | $6,69 | 542,9M |
| 1986 | $6,98 | +3,10% | $6,75 | $7,72 | $6,51 | 437,5M |
| 1985 | $6,77 | +16,93% | $5,79 | $6,88 | $5,56 | 391,6M |
| 1984 | $5,79 | +4,51% | $5,54 | $5,98 | $4,84 | 296,1M |
| 1983 | $5,54 | +9,92% | $4,97 | $5,74 | $4,57 | 386,0M |
| 1982 | $5,04 | +32,98% | $3,73 | $5,33 | $3,32 | 311,5M |
| 1981 | $3,79 | +24,67% | $3,04 | $4,14 | $3,00 | 179,0M |
| 1980 | $3,04 | +4,11% | $2,92 | $3,41 | $2,46 | 200,4M |
| 1979 | $2,92 | -1,68% | $2,96 | $3,25 | $2,67 | 132,8M |
| 1978 | $2,97 | +6,07% | $2,82 | $3,27 | $2,45 | 124,9M |
| 1977 | $2,80 | -2,78% | $2,88 | $3,00 | $2,60 | 106,4M |
| 1976 | $2,88 | +0,70% | $2,86 | $3,46 | $2,64 | 128,0M |
| 1975 | $2,86 | +40,20% | $2,04 | $3,39 | $1,96 | 112,8M |
| 1974 | $2,04 | -43,65% | $3,62 | $3,79 | $1,74 | 87,0M |
| 1973 | $3,62 | -4,74% | $3,80 | $4,43 | $3,00 | 72,4M |
| 1972 | $3,80 | 0,00% | $3,55 | $4,02 | $3,45 | 40,2M |
Comment Emerson Electric a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Emerson Electric vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Emerson Electric | 19,13 % | 77,70 % | 98,52 % | 194,43 % | 142,43 % | 262,42 % | |
| GE Vernova | 153,51 % | 416,23 % | 416,23 % | 416,23 % | 416,23 % | 416,23 % | |
| Eaton | 12,20 % | 176,33 % | 259,01 % | 616,96 % | 793,17 % | 1 059,96 % | |
| Parker Hannifin | 20,13 % | 213,72 % | 266,70 % | 674,58 % | 979,63 % | 1 673,20 % | |
| Illinois Tool Works | -1,04 % | 44,60 % | 36,16 % | 215,56 % | 452,73 % | 534,49 % | |
| Cummins | 29,95 % | 108,42 % | 101,65 % | 292,89 % | 364,53 % | 1 828,00 % | |
| S&P 500 | Market | 16,01 % | 85,66 % | 98,81 % | 241,14 % | 480,76 % | 441,74 % | |
| S&P 500 Industrials | Sector | 13,50 % | 84,94 % | 97,56 % | 197,14 % | 377,74 % | 365,79 % |
Calculez vos rendements d'investissement Emerson Electric
Analyse de performance d'investissement à long terme
Emerson Electric stock price in Sep 2015 was $43,78, A $1 000,00 lump sum investment in Emerson Electric made 10 years ago would be worth approximately $3 407,26 today, representing a outstanding return of 240,73 %. This translates to an annualized return (CAGR) of 13,03 %. During this period, Emerson Electric paid out $19,06 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Sep 2015 - Sep 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$3 407,26
Rendement total
240,73 %
Rendement annuel (TCAC)
13,03 %
Total des dividendes
$435,36
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Emerson Electric (EMR) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Emerson Electric a délivré un rendement total de 19,1%.
- Plus haut 52 semaines a atteint 150,27 $ le July 29, 2025.
- Plus bas 52 semaines a touché 90,06 $ le April 7, 2025.
- Prix actuel se négocie à 130,11 $ en date du September 26, 2025.
- Quel est le rendement total de l'action Emerson Electric (EMR) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Emerson Electric (emr) aurait grandi à approximativement 19 852,00 $ en date du September 26, 2025, représentant un rendement total de 98,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 14,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Emerson Electric se compare-t-il au secteur Industrials ?
Emerson Electric (emr) a délivré un rendement annualisé de 11,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Emerson Electric aurait grandi à 29 443,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Emerson Electric ?
Emerson Electric (emr) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 194,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Emerson Electric a historiquement atteinte ?
Emerson Electric (emr) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+19,1%), 3 years (+77,7%), 5 years (+98,5%), 10 years (+194,4%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.