Emerson Electric Company (EMR) Historical Stock Data
129.10 ↓0.46 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMR is up 0.28% a day on average. There have been 18 days where Emerson Electric Company closed green and 12 days where EMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 130.10 | 129.10 | ↓$1.00 (-0.77%) | 128.49 | 130.57 | 2.28M |
| 2024-11-19 | 127.20 | 129.56 | ↑$2.36 (1.86%) | 127.20 | 129.66 | 2.73M |
| 2024-11-18 | 126.93 | 129.16 | ↑$2.23 (1.76%) | 126.83 | 129.47 | 3.40M |
| 2024-11-15 | 128.46 | 126.78 | ↓$1.68 (-1.31%) | 126.53 | 129.12 | 2.67M |
| 2024-11-14 | 129.77 | 129.00 | ↓$0.77 (-0.59%) | 128.92 | 130.75 | 3.69M |
| 2024-11-13 | 129.00 | 130.16 | ↑$1.16 (0.90%) | 128.80 | 131.56 | 3.13M |
| 2024-11-12 | 129.18 | 128.40 | ↓$0.78 (-0.60%) | 127.47 | 130.30 | 3.09M |
| 2024-11-11 | 126.12 | 129.20 | ↑$3.08 (2.44%) | 126.12 | 130.00 | 3.14M |
| 2024-11-08 | 126.32 | 127.26 | ↑$0.94 (0.74%) | 126.32 | 128.56 | 2.75M |
| 2024-11-07 | 126.20 | 127.19 | ↑$0.99 (0.78%) | 124.46 | 127.38 | 3.58M |
| 2024-11-06 | 126.47 | 126.86 | ↑$0.39 (0.31%) | 123.13 | 127.74 | 7.13M |
| 2024-11-05 | 115.75 | 117.67 | ↑$1.92 (1.66%) | 115.38 | 119.61 | 7.19M |
| 2024-11-04 | 107.75 | 109.81 | ↑$2.06 (1.91%) | 107.46 | 110.76 | 3.43M |
| 2024-11-01 | 108.30 | 108.46 | ↑$0.16 (0.15%) | 108.05 | 109.37 | 1.85M |
| 2024-10-31 | 108.54 | 108.27 | ↓$0.27 (-0.25%) | 107.82 | 109.45 | 3.10M |
| 2024-10-30 | 108.41 | 109.02 | ↑$0.61 (0.56%) | 108.37 | 109.96 | 2.35M |
| 2024-10-29 | 108.26 | 108.91 | ↑$0.65 (0.60%) | 107.78 | 109.67 | 1.98M |
| 2024-10-28 | 108.36 | 108.66 | ↑$0.30 (0.28%) | 108.15 | 109.29 | 2.15M |
| 2024-10-25 | 108.67 | 108.13 | ↓$0.54 (-0.50%) | 107.97 | 109.08 | 1.52M |
| 2024-10-24 | 108.65 | 108.26 | ↓$0.39 (-0.36%) | 107.45 | 108.67 | 1.85M |
| 2024-10-23 | 108.72 | 108.51 | ↓$0.21 (-0.19%) | 107.91 | 109.58 | 3.74M |
| 2024-10-22 | 108.90 | 109.48 | ↑$0.58 (0.53%) | 108.55 | 110.01 | 1.54M |
| 2024-10-21 | 110.51 | 110.41 | ↓$0.10 (-0.09%) | 109.60 | 110.81 | 2.08M |
| 2024-10-18 | 110.99 | 110.44 | ↓$0.55 (-0.50%) | 109.79 | 110.99 | 2.12M |
| 2024-10-17 | 111.27 | 110.45 | ↓$0.82 (-0.74%) | 109.87 | 111.27 | 2.10M |
| 2024-10-16 | 109.64 | 110.59 | ↑$0.95 (0.87%) | 109.17 | 111.18 | 1.66M |
| 2024-10-15 | 112.22 | 109.25 | ↓$2.97 (-2.65%) | 109.15 | 112.74 | 2.59M |
| 2024-10-14 | 112.06 | 112.64 | ↑$0.58 (0.52%) | 111.45 | 112.75 | 1.20M |
| 2024-10-11 | 110.96 | 112.06 | ↑$1.10 (0.99%) | 110.96 | 112.71 | 2.11M |
| 2024-10-10 | 110.79 | 110.88 | ↑$0.09 (0.08%) | 109.85 | 111.28 | 1.92M |
Create an account or log in to view more rows.
$EMR do u adivise to buy more monday
$EMR Let’s goooo
$EMR Tomorrow
$EMR so tired of this pos let's fly already
$EMR lol who sold
$EMR my put options are fine
$EMR Another boring day I believe
$EMR looking ready to breakout soon.
$EMR lets see if it can hold the line
$EMR headed back to all time highs shortly