EMR Quote, Trading Chart, Emerson Electric Company
Stock Information
Company Name: |
Emerson Electric Company |
Stock Symbol: |
EMR |
Market: |
NYSE |
Get EMR Alerts
News, Short Squeeze, Breakout and More Instantly...
EMR Quote
Last: | $113.42 |
Change Percent: | -0.21% |
Open: | $113.69 |
Previous Close: | $113.42 |
High: | $113.89 |
Low: | $113.04 |
Volume: | 2,237,006 |
Last Trade Date Time: | 03/28/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
EMR Chart
Last Twenty Trading Days
Date: | 2024-03-28 |
Open: | $113.69 |
Close: | $113.42 |
High: | $113.89 |
Low: | $113.04 |
Volume: | 2,237,006 |
Date: | 2024-03-27 |
Open: | $112 |
Close: | $113.45 |
High: | $113.46 |
Low: | $111.65 |
Volume: | 1,937,349 |
Date: | 2024-03-26 |
Open: | $111.62 |
Close: | $111.95 |
High: | $112.0787 |
Low: | $111.31 |
Volume: | 1,812,807 |
Date: | 2024-03-25 |
Open: | $112.33 |
Close: | $111.73 |
High: | $112.7 |
Low: | $111.64 |
Volume: | 1,435,879 |
Date: | 2024-03-22 |
Open: | $112.57 |
Close: | $112.45 |
High: | $112.86 |
Low: | $111.98 |
Volume: | 1,479,391 |
Date: | 2024-03-21 |
Open: | $112.48 |
Close: | $112.6 |
High: | $113.345 |
Low: | $112.02 |
Volume: | 2,410,915 |
Date: | 2024-03-20 |
Open: | $111.16 |
Close: | $112.02 |
High: | $112.2 |
Low: | $110.23 |
Volume: | 2,195,361 |
Date: | 2024-03-19 |
Open: | $110.67 |
Close: | $111.29 |
High: | $111.7342 |
Low: | $110.19 |
Volume: | 2,543,971 |
Date: | 2024-03-18 |
Open: | $111.17 |
Close: | $111.06 |
High: | $112.08 |
Low: | $110.96 |
Volume: | 3,071,527 |
Date: | 2024-03-15 |
Open: | $109.69 |
Close: | $110.59 |
High: | $111.065 |
Low: | $109.59 |
Volume: | 6,537,768 |
Date: | 2024-03-14 |
Open: | $110.64 |
Close: | $110.41 |
High: | $111 |
Low: | $109.69 |
Volume: | 2,883,388 |
Date: | 2024-03-13 |
Open: | $110.71 |
Close: | $110.35 |
High: | $111.1325 |
Low: | $109.89 |
Volume: | 1,801,876 |
Date: | 2024-03-12 |
Open: | $109.73 |
Close: | $110.6 |
High: | $110.69 |
Low: | $109.26 |
Volume: | 1,755,611 |
Date: | 2024-03-11 |
Open: | $109.63 |
Close: | $109.65 |
High: | $109.77 |
Low: | $108.48 |
Volume: | 1,892,247 |
Date: | 2024-03-08 |
Open: | $110.69 |
Close: | $110.15 |
High: | $111.2 |
Low: | $109.98 |
Volume: | 1,655,816 |
Date: | 2024-03-07 |
Open: | $110.3 |
Close: | $110.28 |
High: | $111.05 |
Low: | $110.01 |
Volume: | 2,033,838 |
Date: | 2024-03-06 |
Open: | $110 |
Close: | $109.8 |
High: | $110.64 |
Low: | $109.54 |
Volume: | 2,561,558 |
Date: | 2024-03-05 |
Open: | $109.07 |
Close: | $109.02 |
High: | $109.67 |
Low: | $108.92 |
Volume: | 3,465,045 |
Date: | 2024-03-04 |
Open: | $108.18 |
Close: | $109.51 |
High: | $109.83 |
Low: | $108.09 |
Volume: | 3,703,207 |
Date: | 2024-03-01 |
Open: | $108.49 |
Close: | $108.14 |
High: | $109.18 |
Low: | $107.59 |
Volume: | 3,356,781 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.