EMR

Emerson Electric Co
84.50
1.10 (1.32%)
Company Name Stock Ticker Symbol Market Type
Emerson Electric Co EMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.10 1.32% 84.50 11:18:45
Open Price Low Price High Price Close Price Prev Close
83.53 83.53 84.57 83.40
more quote information »

EMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week80.1284.9679.6582.134,491,2954.385.47%
1 Month83.0188.4179.031383.263,671,2941.491.79%
3 Months95.8499.654579.031387.533,709,547-11.34-11.83%
6 Months74.4999.654572.40588.023,595,94710.0113.44%
1 Year97.66100.0072.40587.303,198,072-13.16-13.48%
3 Years43.00105.9937.7582.853,052,47341.5096.51%
5 Years69.01105.9937.7576.403,073,78115.4922.45%

EMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 22 2023 83.40 -0.59 -0.7% 84.00 84.91 83.33 3,252,075
Mar 21 2023 83.99 1.72 2.09% 84.40 84.96 83.58 4,290,420
Mar 20 2023 82.27 1.43 1.77% 81.37 82.70 81.32 2,468,356
Mar 17 2023 80.84 -1.08 -1.32% 81.87 81.90 79.89 9,035,500
Mar 16 2023 81.92 1.39 1.73% 80.12 82.23 79.65 3,410,123
Mar 15 2023 80.53 -2.56 -3.08% 81.52 81.69 79.0313 4,212,797
Mar 14 2023 83.09 1.19 1.45% 83.65 83.95 82.27 3,452,140
Mar 13 2023 81.90 -0.27 -0.33% 81.18 82.65 80.70 3,215,263
Mar 10 2023 82.17 -1.27 -1.52% 83.53 83.91 81.75 3,755,534
Mar 09 2023 83.44 -2.18 -2.55% 85.71 86.0999 83.32 2,802,745
Mar 08 2023 85.62 -0.22 -0.26% 85.81 86.21 84.76 3,129,026
Mar 07 2023 85.84 -1.31 -1.5% 87.08 87.31 85.33 3,937,360
Mar 06 2023 87.15 1.61 1.88% 87.06 88.41 86.63 5,393,174
Mar 03 2023 85.54 1.74 2.08% 84.25 85.67 83.345 3,806,277
Mar 02 2023 83.80 0.74 0.89% 82.72 84.05 82.55 2,175,325
Mar 01 2023 83.06 0.35 0.42% 82.69 83.62 82.39 2,956,705
Feb 28 2023 82.71 0.61 0.74% 82.12 83.05 82.07 3,173,557
Feb 27 2023 82.10 -0.08 -0.1% 83.08 83.08 81.975 2,910,164
Feb 24 2023 82.18 -0.13 -0.16% 81.03 82.26 80.80 2,862,688
Feb 23 2023 82.31 0.01 0.01% 83.01 83.39 81.52 3,051,670
See More Historical Prices ยป