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 |
| Jul 26, 2023 | $91.77 | $92.64 | $91.69 | $92.39 | 1 703 257 |
| Jul 25, 2023 | $91.77 | $92.73 | $91.77 | $92.59 | 1 833 685 |
| Jul 24, 2023 | $91.60 | $92.57 | $91.57 | $92.24 | 2 096 758 |
| Jul 21, 2023 | $91.82 | $92.05 | $91.17 | $91.23 | 1 578 705 |
| Jul 20, 2023 | $92.27 | $92.75 | $91.80 | $91.89 | 1 805 288 |
| Jul 19, 2023 | $91.32 | $91.92 | $90.51 | $91.67 | 1 955 028 |
| Jul 18, 2023 | $91.09 | $91.98 | $90.86 | $91.80 | 1 823 640 |
| Jul 17, 2023 | $91.83 | $92.04 | $90.98 | $91.32 | 1 846 991 |
| Jul 14, 2023 | $92.29 | $92.31 | $91.33 | $92.09 | 1 738 361 |
| Jul 13, 2023 | $92.30 | $92.65 | $91.90 | $92.32 | 1 886 951 |
| Jul 12, 2023 | $92.64 | $93.04 | $91.64 | $92.12 | 2 416 779 |
| Jul 11, 2023 | $89.90 | $91.95 | $89.90 | $91.80 | 3 108 391 |
| Jul 10, 2023 | $89.02 | $90.00 | $88.95 | $89.43 | 3 331 228 |
| Jul 07, 2023 | $87.83 | $89.56 | $87.81 | $88.94 | 1 606 786 |
| Jul 06, 2023 | $88.66 | $88.88 | $87.47 | $88.24 | 2 195 429 |
| Jul 05, 2023 | $90.00 | $90.49 | $89.41 | $89.41 | 1 801 291 |
| Jul 03, 2023 | $90.04 | $91.06 | $89.61 | $90.76 | 1 190 027 |
| Jun 30, 2023 | $89.59 | $90.72 | $89.46 | $90.39 | 2 490 000 |
| Jun 29, 2023 | $89.50 | $89.78 | $88.73 | $89.22 | 2 594 806 |
| Jun 28, 2023 | $89.66 | $89.94 | $88.97 | $89.35 | 3 453 775 |
| Jun 27, 2023 | $88.50 | $89.99 | $88.36 | $89.63 | 2 495 586 |
| Jun 26, 2023 | $87.22 | $88.44 | $86.88 | $88.31 | 2 420 108 |
| Jun 23, 2023 | $86.69 | $87.18 | $86.24 | $86.68 | 5 603 770 |
| Jun 22, 2023 | $87.45 | $87.83 | $87.03 | $87.42 | 3 012 372 |
| Jun 21, 2023 | $86.15 | $87.59 | $85.97 | $87.45 | 1 988 571 |
