EMR Emerson Electric Co

95.83
-2.27 (-2.31%)
Last Updated: 12:26:44
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Emerson Electric Co EMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.27 -2.31% 95.83 12:26:44
Open Price Low Price High Price Close Price Prev Close
97.98 95.67 97.98 98.10
more quote information »

EMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.99100.0195.6797.632,006,806-4.16-4.16%
1 Month98.12100.6295.6798.632,700,562-2.29-2.33%
3 Months90.00100.6287.4795.452,559,2385.836.48%
6 Months83.50100.6276.9488.822,889,79112.3314.77%
1 Year73.53100.6272.40588.403,237,26722.3030.33%
3 Years65.39105.9963.2688.852,962,63630.4446.55%
5 Years77.26105.9937.7577.943,132,99818.5724.04%

EMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2023 98.10 1.00 1.03% 96.80 98.14 96.40 1,869,045
Sep 22 2023 97.10 0.61 0.63% 96.52 97.64 96.33 2,448,713
Sep 21 2023 96.49 -1.52 -1.55% 97.79 97.84 96.44 2,179,286
Sep 20 2023 98.01 -0.81 -0.82% 99.04 99.67 97.89 1,646,037
Sep 19 2023 98.82 -0.79 -0.79% 99.99 100.01 98.14 1,890,947
Sep 18 2023 99.61 0.75 0.76% 98.87 100.38 98.78 2,163,159
Sep 15 2023 98.86 0.26 0.26% 98.20 99.69 97.895 7,259,402
Sep 14 2023 98.60 0.92 0.94% 98.40 99.06 98.04 2,629,912
Sep 13 2023 97.68 -2.24 -2.24% 99.66 99.94 97.42 2,490,655
Sep 12 2023 99.92 -0.20 -0.2% 100.14 100.62 99.79 2,447,928
Sep 11 2023 100.12 1.17 1.18% 99.00 100.56 98.91 3,921,211
Sep 08 2023 98.95 -0.45 -0.45% 99.03 99.65 98.59 1,933,810
Sep 07 2023 99.40 0.73 0.74% 98.52 99.61 98.1862 3,304,177
Sep 06 2023 98.67 0.79 0.81% 97.73 98.9499 97.51 2,402,129
Sep 05 2023 97.88 -1.04 -1.05% 98.77 99.00 97.66 2,893,925
Sep 01 2023 98.92 0.67 0.68% 98.35 99.39 98.35 1,762,282
Aug 31 2023 98.25 -0.04 -0.04% 98.54 99.15 98.01 2,605,958
Aug 30 2023 98.29 -0.36 -0.36% 98.97 99.10 97.64 3,226,931
Aug 29 2023 98.65 0.53 0.54% 98.12 98.79 97.895 2,235,173
Aug 28 2023 98.12 0.48 0.49% 98.39 98.82 97.94 2,228,582
See More Historical Prices ยป