Emerson Electric Company (EMR) Historical Stock Data

94.22 ↓1.90 (-1.98%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, EMR is up 0.36% a day on average. There have been 19 days where Emerson Electric Company closed green and 11 days where EMR closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2894.8494.22↓$0.62 (-0.65%)93.6395.293.93M
2022-11-2595.8996.12↑$0.23 (0.24%)95.2696.651.32M
2022-11-2395.9095.89↓$0.01 (-0.01%)95.2096.612.23M
2022-11-2295.2596.02↑$0.77 (0.81%)95.1896.302.57M
2022-11-2193.3694.67↑$1.31 (1.40%)93.1594.822.43M
2022-11-1895.8293.70↓$2.12 (-2.21%)93.4996.153.86M
2022-11-1793.7794.61↑$0.84 (0.90%)93.6394.652.74M
2022-11-1696.0895.23↓$0.85 (-0.88%)95.0596.232.82M
2022-11-1595.5096.18↑$0.68 (0.71%)95.1697.023.69M
2022-11-1494.4994.79↑$0.30 (0.32%)94.0496.222.98M
2022-11-1194.1195.44↑$1.33 (1.41%)94.0296.364.29M
2022-11-1092.7894.00↑$1.22 (1.31%)91.7994.214.14M
2022-11-0990.1190.12↑$0.01 (0.01%)89.9992.253.52M
2022-11-0891.1391.26↑$0.13 (0.14%)90.5392.933.31M
2022-11-0789.6991.24↑$1.55 (1.73%)89.3791.533.22M
2022-11-0488.7589.09↑$0.34 (0.38%)88.1689.644.70M
2022-11-0384.1587.01↑$2.86 (3.40%)84.1588.335.36M
2022-11-0285.7384.95↓$0.78 (-0.91%)84.6988.456.10M
2022-11-0186.4085.85↓$0.55 (-0.64%)84.1887.224.40M
2022-10-3187.6786.60↓$1.07 (-1.22%)86.3988.215.67M
2022-10-2886.1587.40↑$1.25 (1.45%)85.5587.522.44M
2022-10-2786.4285.89↓$0.53 (-0.61%)85.7787.181.95M
2022-10-2684.9785.20↑$0.23 (0.27%)84.0185.951.57M
2022-10-2583.4484.55↑$1.11 (1.33%)83.3384.761.90M
2022-10-2483.6583.89↑$0.24 (0.29%)83.2284.501.94M
2022-10-2180.5183.16↑$2.65 (3.29%)80.3883.362.65M
2022-10-2081.2580.15↓$1.10 (-1.35%)79.6481.722.47M
2022-10-1981.3881.20↓$0.18 (-0.22%)80.5081.763.06M
2022-10-1881.7881.60↓$0.18 (-0.22%)80.3682.082.61M
2022-10-1779.8680.07↑$0.21 (0.26%)79.3980.572.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$EMR love cooking these little bears on here

0 Like Report
AppleBigTech

$EMR now is the time to slap that ask!!!

0 Like Report