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 |
| Dec 15, 2023 | $95.58 | $96.56 | $95.30 | $95.65 | 4 621 786 |
| Dec 14, 2023 | $92.98 | $96.67 | $92.94 | $96.54 | 3 725 528 |
| Dec 13, 2023 | $91.08 | $92.99 | $90.66 | $92.23 | 3 483 334 |
| Dec 12, 2023 | $89.80 | $90.82 | $89.17 | $90.44 | 2 452 441 |
| Dec 11, 2023 | $89.60 | $90.54 | $89.46 | $89.72 | 3 023 313 |
| Dec 08, 2023 | $88.92 | $89.86 | $88.53 | $89.55 | 2 299 896 |
| Dec 07, 2023 | $88.11 | $89.15 | $87.71 | $88.72 | 3 480 598 |
| Dec 06, 2023 | $88.41 | $88.70 | $87.59 | $87.70 | 3 141 561 |
| Dec 05, 2023 | $88.51 | $88.70 | $87.79 | $88.35 | 3 305 991 |
| Dec 04, 2023 | $88.74 | $89.17 | $88.17 | $88.91 | 3 851 547 |
| Dec 01, 2023 | $89.26 | $90.31 | $89.06 | $90.12 | 2 265 318 |
| Nov 30, 2023 | $88.78 | $89.10 | $87.99 | $88.90 | 3 556 873 |
| Nov 29, 2023 | $88.50 | $88.73 | $87.67 | $88.31 | 1 990 209 |
| Nov 28, 2023 | $87.75 | $88.71 | $87.55 | $87.90 | 2 709 467 |
| Nov 27, 2023 | $88.11 | $88.49 | $87.84 | $87.99 | 2 071 214 |
| Nov 24, 2023 | $88.71 | $88.97 | $88.32 | $88.51 | 1 136 127 |
| Nov 22, 2023 | $88.55 | $89.13 | $88.02 | $88.84 | 1 994 894 |
| Nov 21, 2023 | $88.41 | $88.66 | $87.94 | $88.60 | 2 302 775 |
| Nov 20, 2023 | $89.30 | $89.36 | $88.59 | $88.79 | 2 058 327 |
| Nov 17, 2023 | $87.95 | $89.42 | $87.73 | $89.27 | 3 356 582 |
| Nov 16, 2023 | $87.74 | $88.24 | $87.17 | $87.50 | 2 551 925 |
| Nov 15, 2023 | $88.42 | $89.40 | $88.09 | $88.37 | 3 268 374 |
| Nov 14, 2023 | $87.69 | $89.49 | $87.51 | $88.55 | 3 109 342 |
| Nov 13, 2023 | $86.54 | $86.90 | $85.91 | $86.60 | 2 723 745 |
| Nov 10, 2023 | $85.75 | $86.82 | $85.17 | $86.50 | 2 849 631 |
