NYSE:EMR
Emerson Electric Company Stock Price (Quote)
$109.89
+0.290 (+0.265%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $107.80 | $115.24 | Friday, 26th Apr 2024 EMR stock ended at $109.89. This is 0.265% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $109.02 to a day high of $110.73. |
| 90 days | $91.65 | $115.24 | |
| 52 weeks | $76.94 | $115.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $109.36 | $110.73 | $109.02 | $109.89 | 1 002 953 |
| Apr 25, 2024 | $108.45 | $110.31 | $107.80 | $109.60 | 1 573 250 |
| Apr 24, 2024 | $110.44 | $110.50 | $108.65 | $109.62 | 1 792 076 |
| Apr 23, 2024 | $109.10 | $110.44 | $108.81 | $109.77 | 1 199 721 |
| Apr 22, 2024 | $108.83 | $109.67 | $108.11 | $108.63 | 1 654 446 |
| Apr 19, 2024 | $109.58 | $110.12 | $108.36 | $108.58 | 1 712 537 |
| Apr 18, 2024 | $110.83 | $110.83 | $108.94 | $109.31 | 1 605 579 |
| Apr 17, 2024 | $112.05 | $112.33 | $109.60 | $109.81 | 2 234 496 |
| Apr 16, 2024 | $111.87 | $112.02 | $110.50 | $111.49 | 2 238 602 |
| Apr 15, 2024 | $114.26 | $114.37 | $111.44 | $111.76 | 1 353 394 |
| Apr 12, 2024 | $112.75 | $113.42 | $111.82 | $112.65 | 1 914 471 |
| Apr 11, 2024 | $114.03 | $114.21 | $112.96 | $113.52 | 1 573 237 |
| Apr 10, 2024 | $112.65 | $114.24 | $112.52 | $114.08 | 1 904 023 |
| Apr 09, 2024 | $115.00 | $115.24 | $113.10 | $114.25 | 1 536 135 |
| Apr 08, 2024 | $114.71 | $114.97 | $113.98 | $114.67 | 1 392 284 |
| Apr 05, 2024 | $113.61 | $114.77 | $113.30 | $114.54 | 1 400 158 |
| Apr 04, 2024 | $114.45 | $114.93 | $112.64 | $113.04 | 1 499 769 |
| Apr 03, 2024 | $113.44 | $114.19 | $113.08 | $113.54 | 1 488 216 |
| Apr 02, 2024 | $113.32 | $113.57 | $112.29 | $113.27 | 1 951 691 |
| Apr 01, 2024 | $113.27 | $114.11 | $113.18 | $113.54 | 1 834 865 |
| Mar 28, 2024 | $113.69 | $113.87 | $113.04 | $113.42 | 2 315 324 |
| Mar 27, 2024 | $112.00 | $113.46 | $111.65 | $113.45 | 1 930 260 |
| Mar 26, 2024 | $111.62 | $112.08 | $111.31 | $111.95 | 1 361 955 |
| Mar 25, 2024 | $112.33 | $112.70 | $111.64 | $111.73 | 1 050 407 |
| Mar 22, 2024 | $112.57 | $112.86 | $111.98 | $112.45 | 1 098 226 |
