128.27
price down icon0.64%   -0.83
after-market 시간 외 거래: 128.00 -0.27 -0.21%
loading

Emerson Electric Co 주식 (EMR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $130.1 $128.1 $2.03 2,764,274.0 -0.64%
2024-11-20 $130.6 $128.5 $2.08 2,165,305.0 -0.36%
2024-11-19 $129.7 $127.2 $2.46 2,673,839.0 +0.31%
2024-11-18 $129.5 $126.8 $2.64 3,321,797.0 +1.88%
2024-11-15 $129.1 $126.5 $2.59 2,501,364.0 -1.72%
2024-11-14 $130.8 $128.9 $1.83 3,610,983.0 -0.89%
2024-11-13 $131.6 $128.8 $2.76 3,036,031.0 +1.37%
2024-11-12 $130.3 $127.5 $2.84 2,951,354.0 -0.62%
2024-11-11 $130.0 $126.1 $3.88 3,094,624.0 +1.52%
2024-11-08 $128.6 $126.3 $2.24 2,656,960.0 +0.06%
2024-11-07 $127.4 $124.5 $2.92 3,514,378.0 +0.26%
2024-11-06 $127.7 $123.1 $4.61 6,975,453.0 +7.81%
2024-11-05 $119.6 $115.4 $4.23 7,138,770.0 +7.16%
2024-11-04 $110.8 $107.5 $3.30 3,398,000.0 +1.24%
2024-11-01 $109.4 $108.0 $1.32 1,747,147.0 +0.18%
2024-10-31 $109.5 $107.8 $1.63 2,759,930.0 -0.69%
2024-10-30 $110.0 $108.4 $1.59 1,786,397.0 +0.10%
2024-10-29 $109.7 $107.8 $1.89 1,895,203.0 +0.23%
2024-10-28 $109.3 $108.2 $1.14 2,089,651.0 +0.49%
2024-10-25 $109.1 $108.0 $1.11 1,373,315.0 -0.12%
2024-10-24 $108.7 $107.4 $1.23 1,794,396.0 -0.23%
2024-10-23 $109.6 $107.9 $1.67 3,274,991.0 -0.89%
2024-10-22 $110.0 $108.5 $1.46 1,498,760.0 -0.84%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $131.6 $107.5 $24.10 54,314,553.0 +18.47%
2024-10 $112.8 $107.4 $5.33 48,862,086.0 -1.01%
2024-09 $110.5 $96.62 $13.84 60,771,964.0 +3.78%
2024-08 $117.2 $99.29 $17.95 64,908,862.0 -10.01%
2024-07 $119.5 $107.9 $11.67 45,173,989.0 +6.31%
2024-06 $112.8 $105.7 $7.09 45,043,054.0 -1.78%
2024-05 $116.8 $103.9 $12.86 66,559,230.0 +4.06%
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

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

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%
specialty_industrial_machinery ITW
$269.85
price up icon 1.30%
specialty_industrial_machinery PH
$702.68
price up icon 1.77%
specialty_industrial_machinery CMI
$368.86
price up icon 2.19%
specialty_industrial_machinery AME
$195.76
price up icon 1.26%
specialty_industrial_machinery IR
$103.04
price down icon 0.07%
자본화:     |  볼륨(24시간):