Emerson Electric Co.

AI Score

0

Unlock

121.46
1.67 (1.39%)
At close: Jan 15, 2025, 9:34 AM

EMR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 119.41 120.59 118.64 119.79 1.32 1.11% 2,073,802
Jan 13, 2025 116.73 118.60 116.50 118.47 0.53 0.45% 2,254,900
Jan 10, 2025 118.44 119.10 117.22 117.94 -2.36 -1.96% 3,736,104
Jan 8, 2025 120.50 120.50 118.59 120.30 -0.38 -0.31% 2,562,500
Jan 7, 2025 122.57 123.68 119.78 120.68 -1.41 -1.15% 2,622,200
Jan 6, 2025 124.13 124.61 121.75 122.09 -1.35 -1.09% 2,311,151
Jan 3, 2025 122.61 123.57 121.78 123.44 1.26 1.03% 1,621,172
Jan 2, 2025 125.40 125.50 121.24 122.18 -1.75 -1.41% 1,837,739
Dec 31, 2024 124.28 124.91 123.50 123.93 -0.33 -0.27% 2,171,600
Dec 30, 2024 124.19 124.97 122.99 124.26 -1.45 -1.15% 2,621,068
Dec 27, 2024 125.18 126.58 124.90 125.71 -0.68 -0.54% 1,653,503
Dec 26, 2024 126.11 126.83 125.22 126.39 0.16 0.13% 1,530,231
Dec 24, 2024 124.10 126.30 123.81 126.23 2.30 1.86% 1,243,300
Dec 23, 2024 123.80 124.41 122.58 123.93 -0.16 -0.13% 2,258,900
Dec 20, 2024 121.25 124.76 121.09 124.09 1.74 1.42% 10,502,000
Dec 19, 2024 124.22 125.38 122.15 122.35 -0.03 -0.02% 3,272,200
Dec 18, 2024 127.63 127.72 121.88 122.38 -5.70 -4.45% 4,162,798
Dec 17, 2024 129.69 130.43 127.54 128.08 -2.11 -1.62% 3,604,016
Dec 16, 2024 129.98 130.58 128.70 130.19 -0.01 -0.01% 3,206,093
Dec 13, 2024 131.36 131.94 129.65 130.20 -0.96 -0.73% 3,097,700
Dec 12, 2024 130.92 132.00 130.25 131.16 0.29 0.22% 2,310,600
Dec 11, 2024 130.56 131.29 129.89 130.87 1.72 1.33% 2,305,620
Dec 10, 2024 129.71 130.38 128.06 129.15 -1.28 -0.98% 2,838,414
Dec 9, 2024 131.28 132.71 130.32 130.43 -0.55 -0.42% 2,859,406
Dec 6, 2024 133.53 133.77 130.84 130.98 -2.17 -1.63% 2,628,216
Dec 5, 2024 134.16 134.45 132.75 133.15 -1.18 -0.88% 2,377,900
Dec 4, 2024 133.54 134.85 133.05 134.33 0.93 0.70% 2,632,752
Dec 3, 2024 133.68 133.91 131.04 133.40 -0.37 -0.28% 3,092,056
Dec 2, 2024 133.50 134.05 132.61 133.77 1.17 0.88% 2,922,011
Nov 29, 2024 132.80 133.54 132.29 132.60 0.01 0.01% 1,531,727
Nov 27, 2024 132.87 133.64 131.85 132.59 -0.41 -0.31% 1,869,302
Nov 26, 2024 132.95 134.17 132.30 133.00 0.25 0.19% 3,254,760
Nov 25, 2024 130.80 133.54 130.68 132.75 2.68 2.06% 5,740,185
Nov 22, 2024 128.69 130.60 128.21 130.07 1.80 1.40% 2,212,844
Nov 21, 2024 129.03 130.10 128.07 128.27 -0.83 -0.64% 2,810,300
Nov 20, 2024 130.10 130.57 128.49 129.10 -0.46 -0.36% 2,277,300
Nov 19, 2024 127.20 129.66 127.20 129.56 0.40 0.31% 2,729,146
Nov 18, 2024 126.93 129.47 126.83 129.16 2.38 1.88% 3,399,141
Nov 15, 2024 128.46 129.12 126.53 126.78 -2.22 -1.72% 2,672,017
Nov 14, 2024 129.77 130.75 128.92 129.00 -1.16 -0.89% 3,694,200
Nov 13, 2024 129.00 131.56 128.80 130.16 1.76 1.37% 3,125,300
Nov 12, 2024 129.18 130.30 127.47 128.40 -0.80 -0.62% 3,086,005
Nov 11, 2024 126.12 130.00 126.12 129.20 1.94 1.52% 3,139,197
Nov 8, 2024 126.32 128.56 126.32 127.26 0.07 0.06% 2,748,200
Nov 7, 2024 126.20 127.38 124.46 127.19 0.33 0.26% 3,582,430
Nov 6, 2024 126.47 127.74 123.13 126.86 9.19 7.81% 7,129,301
Nov 5, 2024 115.75 119.61 115.38 117.67 7.86 7.16% 7,193,849
Nov 4, 2024 107.75 110.76 107.46 109.81 1.35 1.24% 3,434,116
Nov 1, 2024 108.30 109.37 108.05 108.46 0.19 0.18% 1,853,615
Oct 31, 2024 108.54 109.45 107.82 108.27 -0.75 -0.69% 3,097,530