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
|
|
|---|---|---|---|---|
| 3.02 | 2.68% | 115.67 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 114.39 | 114.1335 | 115.77 | 115.59 | 112.65 |
EMR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 107.20 | 115.77 | 103.90 | 107.90 | 6,009,459 | 8.47 | 7.90% |
| 1 Month | 114.03 | 115.77 | 103.90 | 108.76 | 3,161,670 | 1.64 | 1.44% |
| 3 Months | 106.07 | 115.77 | 103.86 | 109.38 | 2,698,201 | 9.60 | 9.05% |
| 6 Months | 85.50 | 115.77 | 85.0005 | 100.86 | 2,830,549 | 30.17 | 35.29% |
| 1 Year | 83.45 | 115.77 | 76.94 | 95.85 | 2,824,184 | 32.22 | 38.61% |
| 3 Years | 95.60 | 115.77 | 72.405 | 92.16 | 2,985,173 | 20.07 | 20.99% |
| 5 Years | 66.25 | 115.77 | 37.75 | 81.89 | 3,071,838 | 49.42 | 74.60% |
EMR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 115.59 | 2.94 | 2.61% | 114.39 | 115.77 | 114.1335 | 4,982,962 |
| May 08 2024 | 112.65 | 5.25 | 4.89% | 104.20 | 113.00 | 103.90 | 6,171,404 |
| May 07 2024 | 107.40 | 1.16 | 1.09% | 106.86 | 107.56 | 106.01 | 6,897,926 |
| May 06 2024 | 106.24 | -0.30 | -0.28% | 107.03 | 107.41 | 104.93 | 7,467,857 |
| May 03 2024 | 106.54 | 0.13 | 0.12% | 107.17 | 107.38 | 105.95 | 5,924,305 |
| May 02 2024 | 106.41 | -0.04 | -0.04% | 107.20 | 107.86 | 105.27 | 3,585,805 |
| May 01 2024 | 106.45 | -1.33 | -1.23% | 107.53 | 108.605 | 106.22 | 3,875,170 |
| Apr 30 2024 | 107.78 | -1.98 | -1.80% | 109.50 | 109.90 | 107.59 | 3,963,034 |
| Apr 29 2024 | 109.76 | -0.13 | -0.12% | 109.47 | 110.76 | 109.36 | 2,351,030 |
| Apr 26 2024 | 109.89 | 0.29 | 0.26% | 109.36 | 110.73 | 109.02 | 1,364,493 |
| 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 |
