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 |
| Feb 11, 2016 | $44.85 | $45.81 | $44.70 | $45.43 | 4 007 900 |
| Feb 10, 2016 | $46.43 | $46.69 | $45.69 | $45.77 | 4 447 400 |
| Feb 09, 2016 | $46.50 | $47.31 | $46.20 | $46.44 | 4 920 200 |
| Feb 08, 2016 | $46.45 | $47.33 | $45.98 | $46.58 | 5 171 800 |
| Feb 05, 2016 | $46.64 | $47.20 | $46.39 | $46.44 | 3 920 000 |
| Feb 04, 2016 | $46.32 | $48.29 | $46.20 | $46.40 | 7 855 600 |
| Feb 03, 2016 | $46.20 | $46.47 | $44.75 | $45.62 | 6 057 500 |
| Feb 02, 2016 | $45.00 | $47.19 | $44.84 | $45.38 | 6 788 700 |
| Feb 01, 2016 | $45.40 | $45.75 | $45.04 | $45.04 | 4 526 400 |
| Jan 29, 2016 | $44.77 | $45.98 | $44.62 | $45.51 | 7 578 000 |
| Jan 28, 2016 | $44.11 | $44.67 | $43.57 | $44.15 | 4 906 100 |
| Jan 27, 2016 | $43.11 | $44.31 | $42.68 | $42.94 | 7 135 300 |
| Jan 26, 2016 | $42.68 | $43.49 | $42.54 | $42.66 | 6 502 300 |
| Jan 25, 2016 | $42.99 | $43.10 | $42.18 | $41.86 | 4 471 400 |
| Jan 22, 2016 | $43.89 | $43.97 | $42.44 | $42.73 | 4 686 500 |
| Jan 21, 2016 | $42.35 | $43.39 | $41.79 | $42.51 | 4 323 700 |
| Jan 20, 2016 | $42.31 | $42.97 | $41.25 | $42.21 | 5 907 300 |
| Jan 19, 2016 | $43.61 | $43.70 | $42.56 | $42.70 | 4 097 000 |
| Jan 15, 2016 | $42.70 | $43.34 | $42.17 | $42.65 | 6 386 900 |
| Jan 14, 2016 | $43.53 | $44.13 | $42.86 | $43.39 | 4 280 600 |
| Jan 13, 2016 | $44.57 | $44.73 | $43.16 | $42.82 | 4 621 900 |
| Jan 12, 2016 | $44.28 | $44.76 | $43.63 | $43.77 | 4 136 900 |
| Jan 11, 2016 | $44.18 | $44.36 | $43.25 | $43.36 | 4 296 700 |
| Jan 08, 2016 | $44.99 | $45.11 | $44.01 | $43.65 | 5 405 300 |
| Jan 07, 2016 | $45.60 | $45.80 | $44.53 | $44.16 | 6 162 000 |
