Stockscreener 앱 받기
121.85
2.32%
-2.90
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $125.2 | $120.9 | $4.33 | 2,165,482.0 | -2.32% |
| 2025-02-20 | $124.8 | $123.0 | $1.84 | 1,382,460.0 | +0.26% |
| 2025-02-19 | $124.5 | $122.9 | $1.61 | 1,722,069.0 | -0.46% |
| 2025-02-18 | $125.7 | $123.6 | $2.11 | 2,216,684.0 | +1.35% |
| 2025-02-14 | $125.5 | $123.1 | $2.42 | 2,076,308.0 | -1.56% |
| 2025-02-13 | $125.4 | $123.9 | $1.42 | 1,889,154.0 | +0.64% |
| 2025-02-12 | $125.6 | $123.9 | $1.72 | 2,004,602.0 | -1.90% |
| 2025-02-11 | $127.1 | $125.5 | $1.58 | 1,901,187.0 | +0.13% |
| 2025-02-10 | $126.8 | $124.8 | $1.95 | 2,300,982.0 | +1.91% |
| 2025-02-07 | $128.2 | $123.8 | $4.45 | 2,910,827.0 | -2.44% |
| 2025-02-06 | $128.0 | $125.0 | $2.98 | 3,859,938.0 | +2.18% |
| 2025-02-05 | $127.0 | $122.4 | $4.68 | 4,732,171.0 | -2.29% |
| 2025-02-04 | $129.9 | $127.4 | $2.54 | 2,933,533.0 | -0.13% |
| 2025-02-03 | $129.1 | $126.2 | $2.85 | 3,759,762.0 | -1.62% |
| 2025-01-31 | $131.6 | $129.2 | $2.34 | 4,331,545.0 | -0.38% |
| 2025-01-30 | $131.7 | $129.1 | $2.63 | 2,385,862.0 | +1.23% |
| 2025-01-29 | $130.5 | $128.7 | $1.79 | 2,087,936.0 | -0.88% |
| 2025-01-28 | $130.8 | $127.3 | $3.46 | 3,595,952.0 | +0.79% |
| 2025-01-27 | $130.0 | $127.4 | $2.60 | 4,197,567.0 | -1.24% |
| 2025-01-24 | $131.8 | $130.2 | $1.59 | 2,625,073.0 | -0.43% |
| 2025-01-23 | $132.1 | $128.9 | $3.14 | 3,853,595.0 | +0.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $129.9 | $120.9 | $9.06 | 38,020,641.0 | -6.23% |
| 2025-01 | $132.1 | $116.5 | $15.56 | 57,103,904.0 | +4.86% |
Emerson Electric Co 주식 (EMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.8 | $121.1 | $13.76 | 55,257,842.0 | -6.29% |
| 2024-11 | $134.2 | $107.5 | $26.71 | 64,341,498.0 | +22.47% |
| 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
| 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% |
0.47%
자본화:
|
볼륨(24시간):