NYSE:EMR
Emerson Electric Company Stock Price (Quote)
$115.55
-0.0400 (-0.0346%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.90 | $116.76 | Friday, 10th May 2024 EMR stock ended at $115.55. This is 0.0346% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.38% from a day low at $115.17 to a day high of $116.76. |
| 90 days | $102.63 | $116.76 | |
| 52 weeks | $76.94 | $116.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $86.64 | $87.05 | $85.86 | $86.78 | 1 743 989 |
| Jun 16, 2023 | $88.03 | $88.03 | $88.03 | $88.03 | 0 |
| Jun 15, 2023 | $86.40 | $88.61 | $86.40 | $88.03 | 4 425 748 |
| Jun 14, 2023 | $86.72 | $87.58 | $85.48 | $85.84 | 2 271 316 |
| Jun 13, 2023 | $84.43 | $86.33 | $84.31 | $86.13 | 2 360 386 |
| Jun 12, 2023 | $84.19 | $84.36 | $83.69 | $84.07 | 1 969 807 |
| Jun 09, 2023 | $84.23 | $84.38 | $83.59 | $84.20 | 2 038 800 |
| Jun 08, 2023 | $84.09 | $84.43 | $83.59 | $84.07 | 3 007 716 |
| Jun 07, 2023 | $82.90 | $84.27 | $82.35 | $84.24 | 2 937 135 |
| Jun 06, 2023 | $82.19 | $83.00 | $81.82 | $82.54 | 2 495 536 |
| Jun 05, 2023 | $83.08 | $83.38 | $82.06 | $82.19 | 2 587 145 |
| Jun 02, 2023 | $80.80 | $83.23 | $80.69 | $82.81 | 3 594 745 |
| Jun 01, 2023 | $77.96 | $79.64 | $76.96 | $79.35 | 3 818 143 |
| May 31, 2023 | $77.59 | $77.99 | $76.94 | $77.68 | 4 375 185 |
| May 30, 2023 | $79.35 | $79.64 | $77.93 | $78.39 | 2 642 090 |
| May 26, 2023 | $79.63 | $79.82 | $79.04 | $79.51 | 2 392 780 |
| May 25, 2023 | $78.86 | $79.14 | $78.05 | $79.02 | 3 348 940 |
| May 24, 2023 | $80.61 | $80.77 | $78.82 | $78.95 | 2 454 202 |
| May 23, 2023 | $81.15 | $82.00 | $80.89 | $81.11 | 2 577 436 |
| May 22, 2023 | $82.67 | $82.89 | $81.30 | $81.71 | 2 229 263 |
| May 19, 2023 | $83.13 | $83.35 | $82.07 | $82.49 | 2 365 936 |
| May 18, 2023 | $82.01 | $82.57 | $81.38 | $82.30 | 1 950 637 |
| May 17, 2023 | $81.66 | $82.53 | $81.50 | $82.25 | 2 458 313 |
| May 16, 2023 | $82.49 | $82.91 | $81.12 | $81.15 | 2 615 748 |
| May 15, 2023 | $82.79 | $83.82 | $82.24 | $83.12 | 2 208 633 |
