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 |
| Jan 24, 2024 | $96.74 | $96.74 | $94.31 | $94.39 | 1 916 172 |
| Jan 23, 2024 | $96.55 | $96.60 | $95.11 | $95.78 | 1 476 039 |
| Jan 22, 2024 | $95.10 | $96.37 | $95.10 | $96.14 | 1 992 508 |
| Jan 19, 2024 | $93.52 | $94.98 | $93.08 | $94.91 | 2 172 670 |
| Jan 18, 2024 | $92.91 | $93.81 | $92.60 | $93.68 | 2 357 324 |
| Jan 17, 2024 | $92.28 | $92.90 | $91.99 | $92.42 | 2 428 196 |
| Jan 16, 2024 | $94.36 | $94.38 | $92.97 | $93.26 | 1 746 253 |
| Jan 12, 2024 | $95.44 | $95.63 | $94.48 | $94.87 | 1 469 708 |
| Jan 11, 2024 | $95.01 | $95.11 | $93.67 | $94.80 | 1 654 452 |
| Jan 10, 2024 | $94.55 | $95.02 | $94.33 | $94.77 | 1 214 998 |
| Jan 09, 2024 | $95.32 | $95.62 | $94.41 | $94.62 | 2 320 160 |
| Jan 08, 2024 | $95.08 | $95.82 | $94.52 | $95.77 | 1 911 700 |
| Jan 05, 2024 | $95.03 | $95.59 | $94.76 | $95.47 | 1 565 069 |
| Jan 04, 2024 | $95.01 | $95.95 | $94.79 | $95.10 | 1 464 039 |
| Jan 03, 2024 | $95.20 | $95.39 | $94.25 | $94.68 | 2 167 812 |
| Jan 02, 2024 | $96.52 | $96.89 | $95.38 | $95.88 | 2 118 712 |
| Dec 29, 2023 | $96.93 | $97.58 | $96.90 | $97.33 | 980 202 |
| Dec 28, 2023 | $97.67 | $97.70 | $96.91 | $97.09 | 1 170 113 |
| Dec 27, 2023 | $97.55 | $98.09 | $97.30 | $97.60 | 1 129 855 |
| Dec 26, 2023 | $96.78 | $97.69 | $96.67 | $97.52 | 1 264 305 |
| Dec 22, 2023 | $95.95 | $96.94 | $95.75 | $96.44 | 1 620 186 |
| Dec 21, 2023 | $95.18 | $95.90 | $95.01 | $95.71 | 1 383 001 |
| Dec 20, 2023 | $95.57 | $96.35 | $94.64 | $94.66 | 1 735 796 |
| Dec 19, 2023 | $96.20 | $96.51 | $95.57 | $95.74 | 1 468 436 |
| Dec 18, 2023 | $95.78 | $96.16 | $95.29 | $96.05 | 1 479 392 |
