NYSE:EMR
Emerson Electric Company Stock Price (Quote)
$114.68
+0.98 (+0.86%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $103.90 | $116.76 | Wednesday, 22nd May 2024 EMR stock ended at $114.68. This is 0.86% more than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 1.16% from a day low at $113.36 to a day high of $114.68. |
90 days | $103.90 | $116.76 | |
52 weeks | $76.94 | $116.76 |
Date | Open | High | Low | Close | Volume |
Jun 30, 2023 | $89.59 | $90.72 | $89.46 | $90.39 | 2 490 000 |
Jun 29, 2023 | $89.50 | $89.78 | $88.73 | $89.22 | 2 594 806 |
Jun 28, 2023 | $89.66 | $89.94 | $88.97 | $89.35 | 3 453 775 |
Jun 27, 2023 | $88.50 | $89.99 | $88.36 | $89.63 | 2 495 586 |
Jun 26, 2023 | $87.22 | $88.44 | $86.88 | $88.31 | 2 420 108 |
Jun 23, 2023 | $86.69 | $87.18 | $86.24 | $86.68 | 5 603 770 |
Jun 22, 2023 | $87.45 | $87.83 | $87.03 | $87.42 | 3 012 372 |
Jun 21, 2023 | $86.15 | $87.59 | $85.97 | $87.45 | 1 988 571 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EMR stock historical prices to predict future price movements?
Trend Analysis: Examine the EMR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EMR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.