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 |
| Nov 09, 2023 | $85.50 | $87.21 | $85.00 | $85.20 | 3 468 873 |
| Nov 08, 2023 | $85.49 | $86.18 | $84.61 | $84.75 | 5 643 569 |
| Nov 07, 2023 | $83.80 | $85.10 | $83.10 | $84.94 | 9 909 825 |
| Nov 06, 2023 | $92.16 | $92.18 | $90.76 | $91.74 | 2 997 933 |
| Nov 03, 2023 | $92.09 | $92.70 | $91.97 | $91.97 | 2 235 193 |
| Nov 02, 2023 | $89.96 | $91.41 | $89.39 | $91.16 | 3 098 088 |
| Nov 01, 2023 | $89.23 | $89.64 | $88.78 | $89.61 | 1 919 191 |
| Oct 31, 2023 | $88.35 | $89.07 | $88.05 | $88.97 | 2 307 832 |
| Oct 30, 2023 | $88.45 | $88.60 | $87.27 | $88.45 | 2 232 928 |
| Oct 27, 2023 | $88.45 | $89.02 | $87.53 | $88.03 | 2 237 184 |
| Oct 26, 2023 | $89.10 | $89.37 | $87.94 | $88.60 | 4 373 021 |
| Oct 25, 2023 | $90.67 | $90.67 | $88.40 | $88.83 | 3 402 546 |
| Oct 24, 2023 | $91.53 | $91.53 | $90.22 | $90.74 | 2 524 825 |
| Oct 23, 2023 | $91.53 | $91.91 | $90.00 | $90.16 | 2 471 091 |
| Oct 20, 2023 | $92.87 | $93.23 | $91.33 | $91.47 | 5 484 857 |
| Oct 19, 2023 | $93.81 | $95.11 | $93.10 | $93.14 | 2 678 545 |
| Oct 18, 2023 | $95.20 | $95.20 | $93.64 | $93.70 | 2 334 226 |
| Oct 17, 2023 | $96.16 | $96.96 | $95.80 | $95.97 | 1 840 554 |
| Oct 16, 2023 | $96.18 | $97.19 | $96.02 | $96.35 | 2 260 521 |
| Oct 13, 2023 | $96.39 | $96.80 | $94.49 | $94.76 | 1 988 923 |
| Oct 12, 2023 | $97.50 | $97.50 | $95.38 | $96.05 | 1 428 258 |
| Oct 11, 2023 | $96.39 | $97.22 | $96.07 | $97.09 | 2 166 105 |
| Oct 10, 2023 | $96.00 | $97.23 | $95.76 | $96.37 | 2 620 418 |
| Oct 09, 2023 | $95.04 | $95.99 | $94.77 | $95.87 | 2 333 121 |
| Oct 06, 2023 | $93.39 | $95.92 | $93.26 | $95.04 | 1 771 428 |
