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 |
| Oct 05, 2023 | $94.30 | $94.66 | $93.34 | $93.59 | 2 758 381 |
| Oct 04, 2023 | $94.75 | $95.25 | $93.89 | $94.66 | 2 795 179 |
| Oct 03, 2023 | $95.25 | $95.85 | $94.03 | $94.85 | 2 671 328 |
| Oct 02, 2023 | $96.36 | $96.88 | $95.05 | $95.71 | 2 358 220 |
| Sep 29, 2023 | $97.79 | $97.93 | $96.45 | $96.57 | 1 483 660 |
| Sep 28, 2023 | $97.02 | $97.64 | $96.60 | $97.01 | 1 751 697 |
| Sep 27, 2023 | $96.43 | $97.25 | $95.57 | $96.86 | 2 196 929 |
| Sep 26, 2023 | $97.98 | $97.94 | $95.59 | $95.60 | 2 038 206 |
| Sep 25, 2023 | $96.80 | $98.14 | $96.40 | $98.10 | 1 869 188 |
| Sep 22, 2023 | $96.52 | $97.64 | $96.33 | $97.10 | 2 246 005 |
| Sep 21, 2023 | $97.79 | $97.84 | $96.44 | $96.49 | 1 979 412 |
| Sep 20, 2023 | $99.04 | $99.67 | $97.90 | $98.01 | 1 626 411 |
| Sep 19, 2023 | $99.99 | $100.01 | $98.14 | $98.82 | 1 872 011 |
| Sep 18, 2023 | $98.87 | $100.38 | $98.79 | $99.61 | 1 780 883 |
| Sep 15, 2023 | $98.20 | $99.69 | $97.90 | $98.86 | 7 222 705 |
| Sep 14, 2023 | $98.40 | $99.06 | $98.04 | $98.60 | 2 572 969 |
| Sep 13, 2023 | $99.66 | $99.94 | $97.42 | $97.68 | 2 496 964 |
| Sep 12, 2023 | $100.14 | $100.62 | $99.79 | $99.92 | 2 447 005 |
| Sep 11, 2023 | $99.01 | $100.56 | $98.91 | $100.12 | 3 900 600 |
| Sep 08, 2023 | $99.03 | $99.65 | $98.59 | $98.95 | 1 951 323 |
| Sep 07, 2023 | $98.52 | $99.61 | $98.19 | $99.40 | 3 147 976 |
| Sep 06, 2023 | $97.73 | $98.95 | $97.51 | $98.67 | 2 213 582 |
| Sep 05, 2023 | $98.77 | $99.00 | $97.66 | $97.88 | 2 897 804 |
| Sep 01, 2023 | $98.35 | $99.39 | $98.35 | $98.92 | 1 653 044 |
| Aug 31, 2023 | $98.54 | $99.15 | $98.01 | $98.25 | 2 361 131 |
