Stockscreener 앱 받기
99.57
0.91%
0.90
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $101.0 | $99.20 | $1.85 | 2,877,937.0 | +0.91% |
| 2025-04-16 | $100.4 | $97.72 | $2.64 | 2,459,213.0 | -1.76% |
| 2025-04-15 | $101.6 | $99.88 | $1.76 | 2,971,942.0 | -0.59% |
| 2025-04-14 | $102.2 | $99.74 | $2.42 | 3,409,487.0 | +0.55% |
| 2025-04-11 | $101.3 | $97.61 | $3.74 | 3,621,113.0 | +0.76% |
| 2025-04-10 | $102.3 | $96.01 | $6.31 | 3,562,861.0 | -4.50% |
| 2025-04-09 | $105.1 | $92.36 | $12.71 | 4,977,083.0 | +10.92% |
| 2025-04-08 | $99.73 | $91.94 | $7.79 | 4,163,845.0 | -2.91% |
| 2025-04-07 | $99.91 | $90.06 | $9.85 | 6,887,976.0 | +2.54% |
| 2025-04-04 | $97.31 | $92.23 | $5.08 | 5,820,267.0 | -7.18% |
| 2025-04-03 | $107.2 | $101.5 | $5.77 | 3,729,875.0 | -8.65% |
| 2025-04-02 | $112.0 | $108.3 | $3.73 | 2,035,032.0 | +1.40% |
| 2025-04-01 | $110.4 | $108.2 | $2.21 | 2,490,317.0 | +0.33% |
| 2025-03-31 | $110.2 | $106.5 | $3.75 | 3,372,422.0 | +0.92% |
| 2025-03-28 | $111.8 | $108.1 | $3.75 | 3,085,176.0 | -3.07% |
| 2025-03-27 | $113.6 | $111.3 | $2.29 | 2,592,258.0 | -1.33% |
| 2025-03-26 | $116.1 | $113.0 | $3.08 | 1,918,090.0 | -1.48% |
| 2025-03-25 | $116.2 | $114.6 | $1.67 | 1,574,804.0 | -0.06% |
| 2025-03-24 | $115.7 | $114.3 | $1.40 | 2,686,535.0 | +2.00% |
| 2025-03-21 | $113.1 | $109.9 | $3.20 | 8,430,382.0 | +1.17% |
| 2025-03-20 | $112.2 | $109.7 | $2.49 | 3,526,347.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $112.0 | $90.06 | $21.93 | 51,884,885.0 | -9.18% |
| 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% |
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% |
0.45%
0.45%
자본화:
|
볼륨(24시간):