Get the Stockscreener App
109.81
1.24%
1.35
Pre-market:
110.55
0.74
+0.67%
Overview
News
Price History
Option Chain
Financials
Why EMR Down?
Discussions
Forecast
Stock Split
Dividend History
Emerson Electric Co Stock (EMR) Price History
The historical daily chart and data for Emerson Electric Co stock (EMR), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $109.81.
- Emerson Electric Co all-time high stock price is $119.53, occurred on July 16, 2024.
- The lowest Emerson Electric Co stock price recorded was $37.75 on March 23, 2020. Since then, Emerson Electric Co's stock price has risen over 190.89% to $109.81 now.
- The 52-week high stock price for EMR is $119.53, representing a 8.85% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for EMR is $83.10, indicating a -24.32% decrease from the current share price, occurred on November 07, 2023.
- The closing price of Emerson Electric Co (EMR) stock in the beginning of 2023 was $91.76. The stock closed the year at $96.06, a gain of over 4.69% for the year.
The table below shows more information about EMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $110.8 | $107.5 | $3.30 | 3,398,000.0 | +1.24% |
| Nov 01, 2024 | $109.4 | $108.0 | $1.32 | 1,747,147.0 | +0.18% |
| Oct 31, 2024 | $109.5 | $107.8 | $1.63 | 2,759,930.0 | -0.69% |
| Oct 30, 2024 | $110.0 | $108.4 | $1.59 | 1,786,397.0 | +0.10% |
| Oct 29, 2024 | $109.7 | $107.8 | $1.89 | 1,895,203.0 | +0.23% |
| Oct 28, 2024 | $109.3 | $108.2 | $1.14 | 2,089,651.0 | +0.49% |
| Oct 25, 2024 | $109.1 | $108.0 | $1.11 | 1,373,315.0 | -0.12% |
| Oct 24, 2024 | $108.7 | $107.4 | $1.23 | 1,794,396.0 | -0.23% |
| Oct 23, 2024 | $109.6 | $107.9 | $1.67 | 3,274,991.0 | -0.89% |
| Oct 22, 2024 | $110.0 | $108.5 | $1.46 | 1,498,760.0 | -0.84% |
| Oct 21, 2024 | $110.8 | $109.6 | $1.21 | 2,047,182.0 | -0.03% |
| Oct 18, 2024 | $111.0 | $109.8 | $1.20 | 1,950,811.0 | -0.01% |
| Oct 17, 2024 | $111.3 | $109.9 | $1.40 | 2,077,890.0 | -0.13% |
| Oct 16, 2024 | $111.2 | $109.2 | $2.01 | 1,595,574.0 | +1.23% |
| Oct 15, 2024 | $112.7 | $109.2 | $3.59 | 2,539,372.0 | -3.01% |
| Oct 14, 2024 | $112.8 | $111.5 | $1.30 | 1,149,463.0 | +0.52% |
| Oct 11, 2024 | $112.7 | $111.0 | $1.75 | 1,975,209.0 | +1.06% |
| Oct 10, 2024 | $111.3 | $109.9 | $1.43 | 1,753,693.0 | +0.00% |
| Oct 09, 2024 | $111.2 | $109.6 | $1.55 | 1,493,153.0 | +1.33% |
| Oct 08, 2024 | $111.6 | $108.6 | $3.05 | 2,195,473.0 | -2.76% |
Emerson Electric Co Stock (EMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emerson Electric Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emerson Electric Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emerson Electric Co Stock (EMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $110.8 | $107.5 | $3.30 | 8,543,147.0 | +1.42% |
| Oct, 2024 | $112.8 | $107.4 | $5.33 | 48,862,086.0 | -1.01% |
| Sep, 2024 | $110.5 | $96.62 | $13.84 | 60,771,964.0 | +3.78% |
| Aug, 2024 | $117.2 | $99.29 | $17.95 | 64,908,862.0 | -10.01% |
| Jul, 2024 | $119.5 | $107.9 | $11.67 | 45,173,989.0 | +6.31% |
| Jun, 2024 | $112.8 | $105.7 | $7.09 | 45,043,054.0 | -1.78% |
| May, 2024 | $116.8 | $103.9 | $12.86 | 66,559,230.0 | +4.06% |
| Apr, 2024 | $115.3 | $107.6 | $7.67 | 42,229,506.0 | -4.97% |
| Mar, 2024 | $113.9 | $107.6 | $6.30 | 50,745,743.0 | +6.15% |
| Feb, 2024 | $107.6 | $92.16 | $15.42 | 68,868,115.0 | +16.48% |
| Jan, 2024 | $96.92 | $91.64 | $5.28 | 52,497,290.0 | -5.75% |
Emerson Electric Co Stock (EMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $98.09 | $87.59 | $10.50 | 53,766,724.0 | +9.48% |
| Nov, 2023 | $92.70 | $83.10 | $9.60 | 74,491,378.0 | -0.08% |
| Oct, 2023 | $97.50 | $87.26 | $10.24 | 64,266,219.0 | -7.87% |
| Sep, 2023 | $100.6 | $95.57 | $5.05 | 51,940,500.0 | -1.71% |
| Aug, 2023 | $99.15 | $90.41 | $8.74 | 62,338,842.0 | +7.55% |
| Jul, 2023 | $93.04 | $87.47 | $5.57 | 44,069,134.0 | +1.06% |
| Jun, 2023 | $90.73 | $76.96 | $13.77 | 64,224,847.0 | +16.36% |
| May, 2023 | $87.00 | $76.94 | $10.06 | 65,497,194.0 | -6.70% |
| Apr, 2023 | $88.50 | $80.31 | $8.19 | 70,393,078.0 | -4.45% |
| Mar, 2023 | $88.41 | $79.03 | $9.38 | 78,399,287.0 | +5.36% |
| Feb, 2023 | $92.29 | $80.80 | $11.49 | 70,708,364.0 | -8.32% |
| Jan, 2023 | $99.65 | $86.62 | $13.03 | 76,159,710.0 | -6.08% |
Emerson Electric Co Stock (EMR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $99.09 | $93.42 | $5.67 | 70,845,924.0 | +0.30% |
| Nov, 2022 | $97.02 | $84.15 | $12.87 | 79,518,267.0 | +10.59% |
| Oct, 2022 | $88.21 | $73.94 | $14.27 | 69,615,688.0 | +18.27% |
| Sep, 2022 | $85.71 | $72.41 | $13.31 | 61,111,647.0 | -10.42% |
| Aug, 2022 | $91.22 | $81.59 | $9.63 | 55,970,120.0 | -9.26% |
| Jul, 2022 | $90.50 | $76.16 | $14.34 | 39,842,581.0 | +13.25% |
| Jun, 2022 | $92.22 | $76.77 | $15.45 | 53,975,532.0 | -10.29% |
| May, 2022 | $91.83 | $81.01 | $10.82 | 71,612,690.0 | -1.69% |
| Apr, 2022 | $99.38 | $89.53 | $9.85 | 53,109,488.0 | -8.03% |
| Mar, 2022 | $100.0 | $89.05 | $10.95 | 86,311,897.0 | +5.52% |
| Feb, 2022 | $98.84 | $87.95 | $10.89 | 69,164,187.0 | +1.05% |
| Jan, 2022 | $98.30 | $88.65 | $9.65 | 58,863,089.0 | -1.10% |
0.30%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):