Stockscreener 앱 받기
112.88
0.05%
+0.06
Emerson Electric Co. 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $113.4 | $112.3 | $1.12 | 1,560,878.0 | +0.05% |
| 2024-05-16 | $114.6 | $112.8 | $1.85 | 1,855,472.0 | -1.74% |
| 2024-05-15 | $115.4 | $114.4 | $1.00 | 1,822,760.0 | +0.41% |
| 2024-05-14 | $115.0 | $114.0 | $1.04 | 1,475,732.0 | -0.41% |
| 2024-05-13 | $116.0 | $114.7 | $1.25 | 1,797,957.0 | -0.63% |
| 2024-05-10 | $116.8 | $115.2 | $1.59 | 2,368,495.0 | -0.03% |
| 2024-05-09 | $115.8 | $114.1 | $1.64 | 4,610,353.0 | +2.61% |
| 2024-05-08 | $113.0 | $103.9 | $9.10 | 5,908,210.0 | +4.89% |
| 2024-05-07 | $107.6 | $106.0 | $1.55 | 6,616,239.0 | +1.09% |
| 2024-05-06 | $107.4 | $104.9 | $2.48 | 7,002,909.0 | -0.28% |
| 2024-05-03 | $107.4 | $106.0 | $1.43 | 5,574,697.0 | +0.12% |
| 2024-05-02 | $107.9 | $105.3 | $2.59 | 3,516,828.0 | -0.04% |
| 2024-05-01 | $108.6 | $106.2 | $2.39 | 3,510,624.0 | -1.23% |
| 2024-04-30 | $109.9 | $107.6 | $2.31 | 3,865,796.0 | -1.80% |
| 2024-04-29 | $110.8 | $109.4 | $1.40 | 2,097,032.0 | -0.12% |
| 2024-04-26 | $110.7 | $109.0 | $1.71 | 1,269,708.0 | +0.26% |
| 2024-04-25 | $110.3 | $107.8 | $2.51 | 1,581,220.0 | -0.02% |
| 2024-04-24 | $110.5 | $108.7 | $1.85 | 1,795,213.0 | -0.14% |
| 2024-04-23 | $110.4 | $108.7 | $1.74 | 1,537,748.0 | +1.05% |
| 2024-04-22 | $109.7 | $108.1 | $1.56 | 1,698,513.0 | +0.05% |
| 2024-04-19 | $110.1 | $108.4 | $1.76 | 2,064,442.0 | -0.67% |
| 2024-04-18 | $110.8 | $108.9 | $1.89 | 1,633,076.0 | -0.46% |
Emerson Electric Co. 주식 (EMR) 연도별 가격 이력
이 심층 분석에서는 Emerson Electric Co. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emerson Electric Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emerson Electric Co. 주식 (EMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $116.8 | $103.9 | $12.86 | 49,182,032.0 | +4.73% |
| 2024-04 | $115.3 | $107.6 | $7.67 | 42,229,506.0 | -4.97% |
| 2024-03 | $113.9 | $107.6 | $6.30 | 50,745,743.0 | +6.15% |
| 2024-02 | $107.6 | $92.16 | $15.42 | 68,868,115.0 | +16.48% |
| 2024-01 | $96.92 | $91.64 | $5.28 | 52,497,290.0 | -5.75% |
Emerson Electric Co. 주식 (EMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $98.09 | $87.59 | $10.50 | 53,766,724.0 | +9.48% |
| 2023-11 | $92.70 | $83.10 | $9.60 | 74,491,378.0 | -0.08% |
| 2023-10 | $97.50 | $87.26 | $10.24 | 64,266,219.0 | -7.87% |
| 2023-09 | $100.6 | $95.57 | $5.05 | 51,940,500.0 | -1.71% |
| 2023-08 | $99.15 | $90.41 | $8.74 | 62,338,842.0 | +7.55% |
| 2023-07 | $93.04 | $87.47 | $5.57 | 44,069,134.0 | +1.06% |
| 2023-06 | $90.73 | $76.96 | $13.77 | 64,224,847.0 | +16.36% |
| 2023-05 | $87.00 | $76.94 | $10.06 | 65,497,194.0 | -6.70% |
| 2023-04 | $88.50 | $80.31 | $8.19 | 70,393,078.0 | -4.45% |
| 2023-03 | $88.41 | $79.03 | $9.38 | 78,399,287.0 | +5.36% |
| 2023-02 | $92.29 | $80.80 | $11.49 | 70,708,364.0 | -8.32% |
| 2023-01 | $99.65 | $86.62 | $13.03 | 76,159,710.0 | -6.08% |
Emerson Electric Co. 주식 (EMR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.09 | $93.42 | $5.67 | 70,845,924.0 | +0.30% |
| 2022-11 | $97.02 | $84.15 | $12.87 | 79,518,267.0 | +10.59% |
| 2022-10 | $88.21 | $73.94 | $14.27 | 69,615,688.0 | +18.27% |
| 2022-09 | $85.71 | $72.41 | $13.31 | 61,111,647.0 | -10.42% |
| 2022-08 | $91.22 | $81.59 | $9.63 | 55,970,120.0 | -9.26% |
| 2022-07 | $90.50 | $76.16 | $14.34 | 39,842,581.0 | +13.25% |
| 2022-06 | $92.22 | $76.77 | $15.45 | 53,975,532.0 | -10.29% |
| 2022-05 | $91.83 | $81.01 | $10.82 | 71,612,690.0 | -1.69% |
| 2022-04 | $99.38 | $89.53 | $9.85 | 53,109,488.0 | -8.03% |
| 2022-03 | $100.0 | $89.05 | $10.95 | 86,311,897.0 | +5.52% |
| 2022-02 | $98.84 | $87.95 | $10.89 | 69,164,187.0 | +1.05% |
| 2022-01 | $98.30 | $88.65 | $9.65 | 58,863,089.0 | -1.10% |
1.04%
0.80%
자본화:
|
볼륨(24시간):