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 |
| Mar 18, 2016 | $54.95 | $55.00 | $54.22 | $54.64 | 12 651 900 |
| Mar 17, 2016 | $51.66 | $55.19 | $51.56 | $54.74 | 12 088 100 |
| Mar 16, 2016 | $51.00 | $51.60 | $50.63 | $51.45 | 2 906 500 |
| Mar 15, 2016 | $50.69 | $50.84 | $50.07 | $50.79 | 3 003 300 |
| Mar 14, 2016 | $50.90 | $51.42 | $50.86 | $51.24 | 2 746 700 |
| Mar 11, 2016 | $50.88 | $51.46 | $50.74 | $51.26 | 3 327 900 |
| Mar 10, 2016 | $50.52 | $50.63 | $49.80 | $50.55 | 4 765 400 |
| Mar 09, 2016 | $50.94 | $51.13 | $50.00 | $50.06 | 4 652 600 |
| Mar 08, 2016 | $51.44 | $51.90 | $50.64 | $50.73 | 5 055 600 |
| Mar 07, 2016 | $51.10 | $51.93 | $51.00 | $51.91 | 3 112 700 |
| Mar 04, 2016 | $50.80 | $51.50 | $50.63 | $51.26 | 3 539 400 |
| Mar 03, 2016 | $50.41 | $50.85 | $50.25 | $50.79 | 2 492 700 |
| Mar 02, 2016 | $49.89 | $50.43 | $49.58 | $50.41 | 3 403 400 |
| Mar 01, 2016 | $49.49 | $50.32 | $49.15 | $49.97 | 2 842 000 |
| Feb 29, 2016 | $49.40 | $49.52 | $48.80 | $48.83 | 4 004 000 |
| Feb 26, 2016 | $48.98 | $49.81 | $48.83 | $49.38 | 4 070 300 |
| Feb 25, 2016 | $48.38 | $48.65 | $47.92 | $48.63 | 2 250 900 |
| Feb 24, 2016 | $47.80 | $48.42 | $47.18 | $48.36 | 2 935 400 |
| Feb 23, 2016 | $49.21 | $49.57 | $48.34 | $48.46 | 2 751 100 |
| Feb 22, 2016 | $48.06 | $49.47 | $48.06 | $49.28 | 3 813 000 |
| Feb 19, 2016 | $48.19 | $48.31 | $47.61 | $48.06 | 4 393 700 |
| Feb 18, 2016 | $48.03 | $48.78 | $47.93 | $48.34 | 4 995 500 |
| Feb 17, 2016 | $47.05 | $48.21 | $46.98 | $47.76 | 3 745 600 |
| Feb 16, 2016 | $46.72 | $46.82 | $45.82 | $46.62 | 4 578 500 |
| Feb 12, 2016 | $45.47 | $46.29 | $45.36 | $46.02 | 4 243 200 |
