ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EMR Emerson Electric Co

106.11
0.20 (0.19%)
Last Updated: 13:12:47
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Emerson Electric Co EMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 0.19% 106.11 13:12:47
Open Price Low Price High Price Close Price Prev Close
106.00 105.38 106.53 105.91
more quote information »

EMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week106.00106.53103.86105.202,209,3290.110.10%
1 Month94.71107.0891.645101.333,525,94311.4012.04%
3 Months88.74107.0887.5996.872,884,20717.3719.57%
6 Months98.39107.0883.1094.472,945,5437.727.85%
1 Year83.08107.0876.9490.362,999,87623.0327.72%
3 Years87.36107.0872.40590.963,003,45618.7521.46%
5 Years68.36107.0837.7580.383,083,12037.7555.22%

EMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 105.91 0.62 0.59% 105.87 106.155 105.58 1,819,735
Feb 22 2024 105.29 0.33 0.31% 105.72 106.17 105.205 2,361,383
Feb 21 2024 104.96 0.16 0.15% 104.56 105.41 103.86 2,138,688
Feb 20 2024 104.80 -1.35 -1.27% 106.00 106.09 104.50 2,517,508
Feb 16 2024 106.15 0.44 0.42% 105.72 107.08 105.49 3,167,400
Feb 15 2024 105.71 -0.53 -0.50% 106.07 106.59 105.45 3,104,533
Feb 14 2024 106.24 1.56 1.49% 105.66 106.60 105.29 5,078,131
Feb 13 2024 104.68 0.40 0.38% 103.275 104.73 102.73 4,975,376
Feb 12 2024 104.28 1.08 1.05% 103.18 104.45 102.90 3,904,326
Feb 09 2024 103.20 0.82 0.80% 102.46 103.32 102.04 3,497,248
Feb 08 2024 102.38 -1.71 -1.64% 104.52 105.25 102.0216 5,305,867
Feb 07 2024 104.09 9.83 10.43% 101.67 105.71 100.30 9,071,608
Feb 06 2024 94.26 0.86 0.92% 93.64 94.38 93.03 2,772,161
Feb 05 2024 93.40 -0.58 -0.62% 93.29 93.50 92.16 2,412,810
Feb 02 2024 93.98 0.22 0.23% 93.26 94.49 92.75 2,128,642
Feb 01 2024 93.76 2.03 2.21% 92.66 93.90 92.44 2,723,018
Jan 31 2024 91.73 -3.02 -3.19% 94.36 94.71 91.645 4,262,752
Jan 30 2024 94.75 -0.26 -0.27% 94.34 95.03 93.74 2,896,240
Jan 29 2024 95.01 -0.05 -0.05% 94.71 95.14 93.696 2,855,498
Jan 26 2024 95.06 -1.18 -1.23% 96.48 96.48 94.71 2,344,502
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock