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 |
| Aug 30, 2023 | $98.79 | $99.10 | $97.64 | $98.29 | 2 930 279 |
| Aug 29, 2023 | $98.12 | $98.79 | $97.90 | $98.65 | 2 170 132 |
| Aug 28, 2023 | $98.39 | $98.82 | $97.94 | $98.12 | 2 179 263 |
| Aug 25, 2023 | $96.21 | $98.38 | $96.27 | $97.64 | 3 158 173 |
| Aug 24, 2023 | $96.43 | $97.29 | $95.71 | $95.75 | 1 628 378 |
| Aug 23, 2023 | $96.19 | $96.92 | $95.81 | $96.63 | 1 912 406 |
| Aug 22, 2023 | $96.40 | $97.27 | $95.50 | $96.08 | 2 263 318 |
| Aug 21, 2023 | $95.79 | $95.91 | $94.14 | $95.06 | 1 716 484 |
| Aug 18, 2023 | $95.05 | $96.26 | $95.00 | $95.79 | 1 978 809 |
| Aug 17, 2023 | $96.85 | $97.31 | $95.70 | $95.73 | 1 891 137 |
| Aug 16, 2023 | $95.38 | $96.68 | $95.38 | $96.01 | 2 305 606 |
| Aug 15, 2023 | $95.37 | $95.80 | $95.25 | $95.47 | 2 026 315 |
| Aug 14, 2023 | $95.49 | $95.99 | $95.31 | $95.90 | 1 015 073 |
| Aug 11, 2023 | $95.63 | $96.21 | $95.27 | $95.74 | 1 090 812 |
| Aug 10, 2023 | $95.46 | $96.43 | $95.12 | $95.51 | 1 614 573 |
| Aug 09, 2023 | $96.74 | $97.40 | $95.97 | $96.04 | 1 810 419 |
| Aug 08, 2023 | $96.35 | $96.73 | $95.32 | $96.50 | 2 059 755 |
| Aug 07, 2023 | $96.31 | $97.40 | $96.15 | $97.22 | 2 083 424 |
| Aug 04, 2023 | $96.77 | $97.69 | $95.42 | $95.55 | 2 960 489 |
| Aug 03, 2023 | $96.11 | $97.30 | $95.46 | $95.89 | 4 214 361 |
| Aug 02, 2023 | $98.54 | $98.44 | $94.41 | $95.14 | 7 346 342 |
| Aug 01, 2023 | $90.75 | $91.86 | $90.41 | $91.63 | 3 008 039 |
| Jul 31, 2023 | $91.43 | $91.76 | $90.79 | $91.35 | 3 771 326 |
| Jul 28, 2023 | $92.53 | $92.65 | $90.58 | $90.97 | 2 800 192 |
| Jul 27, 2023 | $92.64 | $92.94 | $91.57 | $91.84 | 1 571 579 |
