EMR Quote, Trading Chart, Emerson Electric Company


home / stock / emr / emr quote


Stock Information

Company Name: Emerson Electric Company
Stock Symbol: EMR
Market: NYSE

Menu

EMR EMR Quote EMR Short EMR News EMR Articles EMR Message Board
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