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 |
| 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 |
| Mar 21, 2024 | $112.48 | $113.35 | $112.02 | $112.60 | 2 410 693 |
| Mar 20, 2024 | $111.16 | $112.20 | $110.23 | $112.02 | 2 195 178 |
| Mar 19, 2024 | $110.67 | $111.73 | $110.20 | $111.29 | 1 982 196 |
| Mar 18, 2024 | $111.17 | $112.08 | $111.00 | $111.06 | 2 423 555 |
| Mar 15, 2024 | $109.69 | $111.07 | $109.59 | $110.59 | 2 434 865 |
| Mar 14, 2024 | $110.64 | $111.00 | $109.69 | $110.41 | 2 195 696 |
| Mar 13, 2024 | $110.71 | $111.13 | $109.90 | $110.35 | 1 366 775 |
| Mar 12, 2024 | $109.73 | $110.69 | $109.26 | $110.60 | 1 755 394 |
| Mar 11, 2024 | $109.63 | $109.76 | $108.49 | $109.65 | 1 544 515 |
| Mar 08, 2024 | $110.69 | $111.20 | $109.98 | $110.15 | 1 510 681 |
| Mar 07, 2024 | $110.30 | $111.04 | $110.01 | $110.28 | 1 563 034 |
| Mar 06, 2024 | $110.00 | $110.64 | $109.54 | $109.80 | 2 532 500 |
| Mar 05, 2024 | $109.07 | $109.67 | $108.93 | $109.02 | 3 070 327 |
| Mar 04, 2024 | $108.18 | $109.83 | $108.11 | $109.51 | 3 115 714 |
| Mar 01, 2024 | $108.49 | $109.18 | $107.59 | $108.14 | 2 810 945 |
