Emerson Electric Company (EMR) Historical Stock Data
112.64 ↑5.24 (4.88%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMR is down -0.28% a day on average. There have been 10 days where Emerson Electric Company closed green and 20 days where EMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 106.61 | 107.40 | ↑$0.79 (0.74%) | 106.01 | 107.56 | 6.90M |
| 2024-05-06 | 107.03 | 106.24 | ↓$0.79 (-0.74%) | 104.93 | 107.41 | 7.47M |
| 2024-05-03 | 107.17 | 106.54 | ↓$0.63 (-0.59%) | 105.95 | 107.38 | 5.93M |
| 2024-05-02 | 107.20 | 106.41 | ↓$0.79 (-0.74%) | 105.27 | 107.86 | 3.59M |
| 2024-05-01 | 107.53 | 106.45 | ↓$1.08 (-1.00%) | 106.22 | 108.61 | 3.88M |
| 2024-04-30 | 109.50 | 107.78 | ↓$1.72 (-1.57%) | 107.59 | 109.90 | 3.96M |
| 2024-04-29 | 109.40 | 109.76 | ↑$0.36 (0.33%) | 109.36 | 110.76 | 2.35M |
| 2024-04-26 | 109.36 | 109.89 | ↑$0.53 (0.48%) | 109.02 | 110.73 | 1.36M |
| 2024-04-25 | 108.45 | 109.60 | ↑$1.15 (1.06%) | 107.80 | 110.31 | 1.64M |
| 2024-04-24 | 110.44 | 109.62 | ↓$0.82 (-0.74%) | 108.65 | 110.50 | 1.88M |
| 2024-04-23 | 109.10 | 109.77 | ↑$0.67 (0.61%) | 108.70 | 110.44 | 2.08M |
| 2024-04-22 | 108.83 | 108.63 | ↓$0.20 (-0.18%) | 108.11 | 109.67 | 2.45M |
| 2024-04-19 | 109.58 | 108.58 | ↓$1.00 (-0.91%) | 108.36 | 110.12 | 2.11M |
| 2024-04-18 | 110.83 | 109.31 | ↓$1.52 (-1.37%) | 108.94 | 110.83 | 1.68M |
| 2024-04-17 | 112.05 | 109.81 | ↓$2.24 (-2.00%) | 109.60 | 112.33 | 2.32M |
| 2024-04-16 | 111.87 | 111.49 | ↓$0.38 (-0.34%) | 110.50 | 112.02 | 2.33M |
| 2024-04-15 | 114.26 | 111.76 | ↓$2.50 (-2.19%) | 111.44 | 114.37 | 1.71M |
| 2024-04-12 | 112.75 | 112.65 | ↓$0.10 (-0.09%) | 111.82 | 113.42 | 1.98M |
| 2024-04-11 | 114.03 | 113.52 | ↓$0.51 (-0.45%) | 112.96 | 114.21 | 1.67M |
| 2024-04-10 | 112.65 | 114.08 | ↑$1.43 (1.27%) | 112.52 | 114.24 | 2.01M |
| 2024-04-09 | 115.00 | 114.25 | ↓$0.75 (-0.65%) | 113.10 | 115.26 | 1.88M |
| 2024-04-08 | 114.71 | 114.67 | ↓$0.04 (-0.03%) | 113.98 | 114.97 | 1.78M |
| 2024-04-05 | 113.61 | 114.54 | ↑$0.93 (0.82%) | 113.30 | 114.77 | 1.69M |
| 2024-04-04 | 114.45 | 113.04 | ↓$1.41 (-1.23%) | 112.64 | 114.94 | 1.89M |
| 2024-04-03 | 113.44 | 113.54 | ↑$0.10 (0.09%) | 113.08 | 114.19 | 1.98M |
| 2024-04-02 | 113.32 | 113.27 | ↓$0.05 (-0.04%) | 112.29 | 113.57 | 1.96M |
| 2024-04-01 | 113.27 | 113.54 | ↑$0.27 (0.24%) | 113.18 | 114.11 | 2.06M |
| 2024-03-29 | 113.69 | 113.42 | ↓$0.27 (-0.24%) | 113.04 | 113.89 | 2.32M |
| 2024-03-28 | 113.69 | 113.42 | ↓$0.27 (-0.24%) | 113.04 | 113.89 | 2.32M |
| 2024-03-27 | 112.00 | 113.45 | ↑$1.45 (1.29%) | 111.65 | 113.46 | 1.94M |
Create an account or log in to view more rows.
$EMR lets see if it can hold the line
$EMR headed back to all time highs shortly
$EMR we need more volume
$EMR Silly Bears tricks are for kids
$EMR When in doubt...
$EMR hold
$EMR lmfao
lfg babies
$EMR red day ahead
$EMR Buy it up so it crashes harder in the next two trading days
$EMR This is how I feel everyday holding this gem.