Emerson Electric Company (EMR) Historical Stock Data
124.09 ↑1.74 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMR is down -0.06% a day on average. There have been 14 days where Emerson Electric Company closed green and 16 days where EMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 121.25 | 124.09 | ↑$2.84 (2.34%) | 121.09 | 124.76 | 10.50M |
| 2024-12-19 | 124.22 | 122.35 | ↓$1.87 (-1.51%) | 122.15 | 125.38 | 3.27M |
| 2024-12-18 | 127.63 | 122.38 | ↓$5.25 (-4.11%) | 121.88 | 127.72 | 4.16M |
| 2024-12-17 | 129.69 | 128.08 | ↓$1.61 (-1.24%) | 127.54 | 130.43 | 3.60M |
| 2024-12-16 | 129.98 | 130.19 | ↑$0.21 (0.16%) | 128.70 | 130.58 | 3.21M |
| 2024-12-13 | 131.36 | 130.20 | ↓$1.16 (-0.88%) | 129.65 | 131.94 | 3.10M |
| 2024-12-12 | 130.92 | 131.16 | ↑$0.25 (0.19%) | 130.25 | 132.00 | 2.31M |
| 2024-12-11 | 130.56 | 130.87 | ↑$0.31 (0.24%) | 129.89 | 131.29 | 2.31M |
| 2024-12-10 | 129.71 | 129.15 | ↓$0.56 (-0.43%) | 128.06 | 130.38 | 2.84M |
| 2024-12-09 | 131.28 | 130.43 | ↓$0.85 (-0.65%) | 130.32 | 132.71 | 2.86M |
| 2024-12-06 | 133.53 | 130.98 | ↓$2.55 (-1.91%) | 130.84 | 133.77 | 2.63M |
| 2024-12-05 | 134.16 | 133.15 | ↓$1.01 (-0.75%) | 132.75 | 134.45 | 2.38M |
| 2024-12-04 | 133.54 | 134.33 | ↑$0.79 (0.59%) | 133.05 | 134.85 | 2.63M |
| 2024-12-03 | 133.68 | 133.40 | ↓$0.28 (-0.21%) | 131.04 | 133.91 | 3.09M |
| 2024-12-02 | 133.50 | 133.77 | ↑$0.27 (0.20%) | 132.61 | 134.05 | 2.92M |
| 2024-11-29 | 132.80 | 132.60 | ↓$0.20 (-0.15%) | 132.29 | 133.54 | 1.53M |
| 2024-11-27 | 132.87 | 132.59 | ↓$0.28 (-0.21%) | 131.85 | 133.64 | 1.87M |
| 2024-11-26 | 132.95 | 133.00 | ↑$0.05 (0.04%) | 132.30 | 134.17 | 3.25M |
| 2024-11-25 | 130.80 | 132.75 | ↑$1.95 (1.49%) | 130.68 | 133.54 | 5.74M |
| 2024-11-22 | 128.69 | 130.07 | ↑$1.38 (1.07%) | 128.21 | 130.60 | 2.21M |
| 2024-11-21 | 129.03 | 128.27 | ↓$0.76 (-0.59%) | 128.07 | 130.10 | 2.81M |
| 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 |
Create an account or log in to view more rows.
$EMR very nice
$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