Stockscreener 앱 받기
143.82
1.43%
2.03
시간 외 거래:
143.60
-0.22
-0.15%
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $145.6 | $141.4 | $4.18 | 3,863,254.0 | +1.43% |
| 2026-05-28 | $142.6 | $137.9 | $4.67 | 2,756,246.0 | +1.48% |
| 2026-05-27 | $142.4 | $139.4 | $2.98 | 2,388,090.0 | -0.89% |
| 2026-05-26 | $141.2 | $136.8 | $4.36 | 2,689,341.0 | +3.34% |
| 2026-05-22 | $137.5 | $134.6 | $2.94 | 2,950,704.0 | +1.13% |
| 2026-05-21 | $135.1 | $130.8 | $4.29 | 3,637,918.0 | +1.54% |
| 2026-05-20 | $134.0 | $129.4 | $4.54 | 3,295,222.0 | +1.69% |
| 2026-05-19 | $133.0 | $128.1 | $4.88 | 4,044,338.0 | -1.19% |
| 2026-05-18 | $133.3 | $130.9 | $2.31 | 2,107,153.0 | -0.62% |
| 2026-05-15 | $135.4 | $131.2 | $4.25 | 3,173,215.0 | -3.50% |
| 2026-05-14 | $139.0 | $136.9 | $2.04 | 2,118,418.0 | +0.09% |
| 2026-05-13 | $138.5 | $135.1 | $3.36 | 2,964,559.0 | +0.35% |
| 2026-05-12 | $139.0 | $134.5 | $4.49 | 3,432,656.0 | -1.54% |
| 2026-05-11 | $141.5 | $139.1 | $2.41 | 2,486,956.0 | -1.33% |
| 2026-05-08 | $142.9 | $139.5 | $3.41 | 2,531,736.0 | +0.16% |
| 2026-05-07 | $147.9 | $139.8 | $8.10 | 3,937,487.0 | -4.66% |
| 2026-05-06 | $149.5 | $142.0 | $7.47 | 5,842,085.0 | +6.94% |
| 2026-05-05 | $140.7 | $136.9 | $3.77 | 4,138,479.0 | +2.16% |
| 2026-05-04 | $139.5 | $135.4 | $4.04 | 3,316,250.0 | -1.45% |
| 2026-05-01 | $141.0 | $137.2 | $3.80 | 2,759,802.0 | -2.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $149.5 | $128.1 | $21.34 | 68,297,163.0 | +2.41% |
| 2026-04 | $148.5 | $128.3 | $20.18 | 56,113,721.0 | +7.19% |
| 2026-03 | $152.8 | $122.6 | $30.17 | 67,458,415.0 | -13.09% |
| 2026-02 | $165.2 | $143.8 | $21.35 | 84,109,492.0 | +2.58% |
| 2026-01 | $152.5 | $132.7 | $19.82 | 60,700,116.0 | +10.73% |
Emerson Electric Co 주식 (EMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $140.8 | $130.2 | $10.62 | 47,748,816.0 | +1.43% |
| 2025-11 | $141.1 | $123.4 | $17.68 | 53,256,992.0 | -4.44% |
| 2025-10 | $140.3 | $125.7 | $14.56 | 53,595,455.0 | +6.40% |
| 2025-09 | $137.7 | $126.5 | $11.13 | 66,348,784.0 | -0.62% |
| 2025-08 | $143.1 | $123.7 | $19.43 | 76,259,327.0 | -9.28% |
| 2025-07 | $150.3 | $132.6 | $17.67 | 61,038,669.0 | +9.14% |
| 2025-06 | $134.2 | $117.2 | $16.99 | 60,206,593.0 | +11.69% |
| 2025-05 | $122.6 | $104.5 | $18.10 | 65,928,727.0 | +13.58% |
| 2025-04 | $112.0 | $90.06 | $21.93 | 71,909,341.0 | -4.13% |
| 2025-03 | $123.0 | $106.5 | $16.53 | 66,313,889.0 | -9.84% |
| 2025-02 | $129.9 | $118.2 | $11.72 | 47,314,994.0 | -6.42% |
| 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% |
3.30%
0.18%
자본화:
|
볼륨(24시간):