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 |
| Feb 29, 2024 | $105.99 | $107.58 | $105.53 | $106.85 | 2 656 393 |
| Feb 28, 2024 | $106.20 | $106.23 | $105.25 | $105.56 | 1 726 494 |
| Feb 27, 2024 | $106.79 | $106.79 | $105.37 | $106.13 | 1 428 825 |
| Feb 26, 2024 | $105.77 | $106.53 | $105.38 | $106.19 | 1 457 774 |
| Feb 23, 2024 | $105.87 | $106.16 | $105.59 | $105.91 | 1 470 411 |
| Feb 22, 2024 | $105.72 | $106.11 | $105.21 | $105.29 | 1 885 237 |
| Feb 21, 2024 | $104.56 | $105.41 | $103.86 | $104.96 | 1 769 755 |
| Feb 20, 2024 | $106.00 | $106.09 | $104.50 | $104.80 | 2 515 279 |
| Feb 16, 2024 | $105.72 | $107.08 | $105.53 | $106.15 | 2 510 398 |
| Feb 15, 2024 | $106.07 | $106.58 | $105.45 | $105.71 | 2 558 101 |
| Feb 14, 2024 | $105.66 | $106.60 | $105.29 | $106.24 | 4 514 823 |
| Feb 13, 2024 | $103.41 | $104.73 | $102.63 | $104.68 | 4 132 559 |
| Feb 12, 2024 | $103.18 | $104.45 | $102.92 | $104.28 | 3 176 321 |
| Feb 09, 2024 | $102.46 | $103.32 | $102.04 | $103.20 | 3 462 483 |
| Feb 08, 2024 | $104.63 | $105.25 | $102.02 | $102.38 | 5 288 797 |
| Feb 07, 2024 | $101.88 | $105.71 | $100.30 | $104.09 | 8 275 118 |
| Feb 06, 2024 | $93.74 | $94.38 | $93.03 | $94.26 | 2 702 856 |
| Feb 05, 2024 | $93.29 | $93.48 | $92.16 | $93.40 | 2 334 767 |
| Feb 02, 2024 | $93.26 | $94.49 | $92.76 | $93.98 | 1 741 233 |
| Feb 01, 2024 | $92.66 | $93.89 | $92.50 | $93.76 | 2 248 189 |
| Jan 31, 2024 | $94.61 | $94.71 | $91.65 | $91.73 | 2 989 295 |
| Jan 30, 2024 | $94.34 | $95.03 | $93.74 | $94.75 | 2 864 747 |
| Jan 29, 2024 | $94.71 | $95.14 | $93.70 | $95.01 | 2 334 812 |
| Jan 26, 2024 | $96.48 | $96.48 | $94.71 | $95.06 | 1 979 063 |
| Jan 25, 2024 | $95.23 | $96.28 | $94.51 | $96.24 | 1 957 447 |
