Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

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

Historical Emerson Electric Company prices

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
Click to get the best stock tips daily for free!

About Emerson Electric Company

Emerson Electric Company Emerson Electric Co., a technology and engineering company, provides various solutions for customers in industrial, commercial, and residential markets in the Americas, Asia, the Middle East, Africa, and Europe. The company operates through Automation Solutions, and Commercial & Residential Solutions segments. The Automation Solutions segment offers measurement and analytical instrumentation, industrial valves and equipment, and process control s... EMR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT