Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Emerson Electric Co | EMR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -0.02% | 109.60 | 18:55:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 108.45 | 107.80 | 110.3099 | 109.60 | 109.62 |
EMR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 110.83 | 110.83 | 107.80 | 109.15 | 2,038,133 | -1.23 | -1.11% |
| 1 Month | 113.69 | 115.26 | 107.80 | 111.99 | 1,986,929 | -4.09 | -3.60% |
| 3 Months | 92.66 | 115.26 | 92.16 | 107.70 | 2,683,665 | 16.94 | 18.28% |
| 6 Months | 90.67 | 115.26 | 83.10 | 98.31 | 2,843,567 | 18.93 | 20.88% |
| 1 Year | 85.12 | 115.26 | 76.94 | 94.40 | 2,798,609 | 24.48 | 28.76% |
| 3 Years | 92.77 | 115.26 | 72.405 | 91.83 | 2,967,395 | 16.83 | 18.14% |
| 5 Years | 72.22 | 115.26 | 37.75 | 81.50 | 3,063,506 | 37.38 | 51.76% |
EMR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 109.60 | -0.02 | -0.02% | 108.45 | 110.3099 | 107.80 | 1,639,986 |
| Apr 24 2024 | 109.62 | -0.15 | -0.14% | 110.44 | 110.50 | 108.65 | 1,876,103 |
| Apr 23 2024 | 109.77 | 1.14 | 1.05% | 109.10 | 110.44 | 108.70 | 2,081,946 |
| Apr 22 2024 | 108.63 | 0.05 | 0.05% | 108.83 | 109.665 | 108.11 | 2,448,902 |
| Apr 19 2024 | 108.58 | -0.73 | -0.67% | 109.58 | 110.1175 | 108.36 | 2,107,880 |
| Apr 18 2024 | 109.31 | -0.50 | -0.46% | 110.83 | 110.83 | 108.94 | 1,675,836 |
| Apr 17 2024 | 109.81 | -1.68 | -1.51% | 112.05 | 112.33 | 109.60 | 2,317,294 |
| Apr 16 2024 | 111.49 | -0.27 | -0.24% | 111.87 | 112.02 | 110.50 | 2,325,997 |
| Apr 15 2024 | 111.76 | -0.89 | -0.79% | 114.26 | 114.365 | 111.44 | 1,709,319 |
| Apr 12 2024 | 112.65 | -0.87 | -0.77% | 112.75 | 113.42 | 111.82 | 1,981,071 |
| Apr 11 2024 | 113.52 | -0.56 | -0.49% | 114.03 | 114.21 | 112.96 | 1,669,847 |
| Apr 10 2024 | 114.08 | -0.17 | -0.15% | 112.65 | 114.24 | 112.52 | 2,012,867 |
| Apr 09 2024 | 114.25 | -0.42 | -0.37% | 114.70 | 115.26 | 113.10 | 1,876,918 |
| Apr 08 2024 | 114.67 | 0.13 | 0.11% | 114.71 | 114.97 | 113.98 | 1,774,853 |
| Apr 05 2024 | 114.54 | 1.50 | 1.33% | 113.61 | 114.765 | 113.30 | 1,693,802 |
| Apr 04 2024 | 113.04 | -0.50 | -0.44% | 114.45 | 114.935 | 112.64 | 1,888,460 |
| Apr 03 2024 | 113.54 | 0.27 | 0.24% | 113.44 | 114.1899 | 113.08 | 1,981,803 |
| Apr 02 2024 | 113.27 | -0.27 | -0.24% | 113.32 | 113.66 | 112.29 | 1,949,234 |
| Apr 01 2024 | 113.54 | 0.12 | 0.11% | 113.27 | 114.11 | 113.18 | 2,056,924 |
| Mar 28 2024 | 113.42 | -0.03 | -0.03% | 113.69 | 113.89 | 113.04 | 2,322,593 |
| Mar 27 2024 | 113.45 | 1.50 | 1.34% | 112.00 | 113.46 | 111.65 | 1,937,184 |
| Mar 26 2024 | 111.95 | 0.22 | 0.20% | 111.62 | 112.0787 | 111.31 | 1,811,300 |
