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 Week | 80.12 | 84.96 | 79.65 | 82.13 | 4,491,295 | 4.38 | 5.47% |
1 Month | 83.01 | 88.41 | 79.0313 | 83.26 | 3,671,294 | 1.49 | 1.79% |
3 Months | 95.84 | 99.6545 | 79.0313 | 87.53 | 3,709,547 | -11.34 | -11.83% |
6 Months | 74.49 | 99.6545 | 72.405 | 88.02 | 3,595,947 | 10.01 | 13.44% |
1 Year | 97.66 | 100.00 | 72.405 | 87.30 | 3,198,072 | -13.16 | -13.48% |
3 Years | 43.00 | 105.99 | 37.75 | 82.85 | 3,052,473 | 41.50 | 96.51% |
5 Years | 69.01 | 105.99 | 37.75 | 76.40 | 3,073,781 | 15.49 | 22.45% |
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