EMR Quote, Trading Chart, Emerson Electric Company
$86.19 Last:
-1.31% Change Percent:
$87.36 Open:
$86.19 Previous Close:
$87.88 High:
$85.89 Low:
1,732,623 Volume:
02/26/2021 04:11:47 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-26 | 87.36 | 86.19 | 87.88 | 85.89 | 1,732,623 |
| 2021-02-25 | 88.47 | 87.33 | 88.63 | 86.89 | 2,781,975 |
| 2021-02-24 | 87.05 | 88.97 | 89.1 | 86.94 | 2,825,181 |
| 2021-02-23 | 85.96 | 86.8 | 87.16 | 85.5 | 2,663,984 |
| 2021-02-22 | 85.44 | 86.17 | 86.89 | 84.33 | 2,041,506 |
| 2021-02-19 | 84.75 | 85.45 | 86.12 | 84.63 | 2,426,836 |
| 2021-02-18 | 84.45 | 84.38 | 84.63 | 83.65 | 1,319,111 |
| 2021-02-17 | 84.93 | 84.87 | 85.41 | 84.205 | 1,835,358 |
| 2021-02-16 | 86 | 85.07 | 86.2 | 84.92 | 2,751,254 |
| 2021-02-15 | 84.58 | 85.33 | 85.5783 | 84.56 | 1,400,829 |
| 2021-02-12 | 84.58 | 85.33 | 85.5783 | 84.56 | 1,393,633 |
| 2021-02-11 | 85.29 | 85.16 | 85.715 | 83.64 | 1,622,117 |
| 2021-02-10 | 86.28 | 85.06 | 86.43 | 84.96 | 2,538,420 |
| 2021-02-09 | 86.42 | 85.9 | 86.52 | 85.45 | 1,563,094 |
| 2021-02-08 | 86.55 | 86.52 | 87.07 | 85.78 | 3,245,443 |
| 2021-02-05 | 85.04 | 86.11 | 86.61 | 84.59 | 3,638,978 |
| 2021-02-04 | 84.51 | 84.16 | 85.13 | 83.73 | 4,457,089 |
| 2021-02-03 | 83.6 | 83.68 | 83.73 | 82.06 | 3,728,695 |
| 2021-02-02 | 83.37 | 83.78 | 84.81 | 83 | 4,019,479 |
| 2021-02-01 | 80.3 | 80.82 | 81.48 | 79.28 | 3,624,510 |
Emerson Electric Company Company Name:
EMR Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
When we read the charts for Emerson Electric (NYSE: EMR) we are able to reach conclusion that are not otherwise discernable. We can see where buy signals exist, where sell signals exist, and where risk controls should be implemented. These are what create trading plans. ...
-
Software solution enables fast technology transfer from R&D to production in life sciences market Emerson (NYSE: EMR), a technology and industrial software company, today announced it has made an equity investment in Fluxa, whose Process & Knowledge Management ...
-
Procurement Resource ensures that our clients remain at the vanguard of their industries by providing actionable procurement intelligence with the help of our expert analysts, researchers, and domain experts.