Stockscreener 앱 받기
160.54
0.58%
-0.93
시간 외 거래:
160.38
-0.16
-0.10%
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $163.5 | $160.1 | $3.42 | 2,044,668.0 | -0.58% |
| 2026-10-16 | $164.1 | $159.3 | $4.79 | 3,425,381.0 | -0.42% |
| 2026-10-15 | $162.2 | $156.7 | $5.52 | 2,548,121.0 | +0.66% |
| 2026-10-14 | $163.2 | $159.2 | $3.94 | 2,769,380.0 | -1.48% |
| 2026-10-13 | $163.7 | $160.5 | $3.19 | 2,131,760.0 | +0.64% |
| 2026-10-12 | $163.8 | $161.3 | $2.57 | 2,313,986.0 | +0.39% |
| 2026-10-09 | $162.3 | $158.9 | $3.44 | 2,555,754.0 | +1.74% |
| 2026-10-08 | $159.7 | $156.2 | $3.41 | 2,374,507.0 | -0.10% |
| 2026-10-07 | $161.6 | $157.6 | $3.96 | 3,040,496.0 | -1.35% |
| 2026-10-06 | $165.2 | $161.2 | $4.09 | 2,856,286.0 | -0.57% |
| 2026-10-05 | $164.2 | $161.0 | $3.22 | 2,139,292.0 | +0.45% |
| 2026-10-02 | $164.1 | $160.2 | $3.89 | 2,900,652.0 | +1.92% |
| 2026-10-01 | $159.2 | $153.1 | $6.08 | 3,341,472.0 | +2.24% |
| 2026-09-30 | $158.3 | $155.0 | $3.32 | 4,646,191.0 | -1.36% |
| 2026-09-29 | $160.3 | $156.2 | $4.05 | 2,423,000.0 | -1.35% |
| 2026-09-28 | $160.1 | $156.6 | $3.56 | 2,140,476.0 | +0.73% |
| 2026-09-25 | $159.9 | $156.7 | $3.19 | 1,956,235.0 | +1.34% |
| 2026-09-24 | $156.3 | $152.5 | $3.79 | 2,023,696.0 | +1.00% |
| 2026-09-23 | $156.0 | $153.0 | $3.02 | 2,722,862.0 | +0.26% |
| 2026-09-22 | $155.1 | $152.5 | $2.61 | 1,868,063.0 | +1.63% |
| 2026-09-21 | $152.2 | $149.7 | $2.56 | 2,072,933.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $165.2 | $153.1 | $12.14 | 34,441,755.0 | +3.51% |
| 2026-09 | $160.3 | $144.4 | $15.89 | 49,936,995.0 | +1.74% |
| 2026-08 | $166.3 | $150.0 | $16.31 | 54,531,598.0 | +1.75% |
| 2026-07 | $152.1 | $133.6 | $18.54 | 54,345,102.0 | +4.66% |
| 2026-06 | $152.9 | $136.4 | $16.46 | 59,322,566.0 | -0.47% |
| 2026-05 | $149.5 | $128.1 | $21.34 | 64,433,909.0 | +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% |
0.73%
0.33%
자본화:
|
볼륨(24시간):