Get the Stockscreener App
106.54
0.12%
+0.13
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 May 03, 2024, is $106.54.
- Emerson Electric Co. all-time high stock price is $115.26, occurred on April 09, 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 182.23% to $106.54 now.
- The 52-week high stock price for EMR is $115.26, representing a 8.18% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for EMR is $76.94, indicating a -27.78% decrease from the current share price, occurred on May 31, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $107.4 | $106.0 | $1.43 | 5,574,697.0 | +0.12% |
| May 02, 2024 | $107.9 | $105.3 | $2.59 | 3,516,828.0 | -0.04% |
| May 01, 2024 | $108.6 | $106.2 | $2.39 | 3,510,624.0 | -1.23% |
| Apr 30, 2024 | $109.9 | $107.6 | $2.31 | 3,865,796.0 | -1.80% |
| Apr 29, 2024 | $110.8 | $109.4 | $1.40 | 2,097,032.0 | -0.12% |
| Apr 26, 2024 | $110.7 | $109.0 | $1.71 | 1,269,708.0 | +0.26% |
| Apr 25, 2024 | $110.3 | $107.8 | $2.51 | 1,581,220.0 | -0.02% |
| Apr 24, 2024 | $110.5 | $108.7 | $1.85 | 1,795,213.0 | -0.14% |
| Apr 23, 2024 | $110.4 | $108.7 | $1.74 | 1,537,748.0 | +1.05% |
| Apr 22, 2024 | $109.7 | $108.1 | $1.56 | 1,698,513.0 | +0.05% |
| Apr 19, 2024 | $110.1 | $108.4 | $1.76 | 2,064,442.0 | -0.67% |
| Apr 18, 2024 | $110.8 | $108.9 | $1.89 | 1,633,076.0 | -0.46% |
| Apr 17, 2024 | $112.3 | $109.6 | $2.73 | 2,268,625.0 | -1.51% |
| Apr 16, 2024 | $112.0 | $110.5 | $1.52 | 2,271,429.0 | -0.24% |
| Apr 15, 2024 | $114.4 | $111.4 | $2.92 | 1,709,048.0 | -0.79% |
| Apr 12, 2024 | $113.4 | $111.8 | $1.60 | 1,980,321.0 | -0.77% |
| Apr 11, 2024 | $114.2 | $113.0 | $1.25 | 1,659,738.0 | -0.49% |
| Apr 10, 2024 | $114.2 | $112.5 | $1.72 | 1,987,685.0 | -0.15% |
| Apr 09, 2024 | $115.3 | $113.1 | $2.16 | 1,877,454.0 | -0.37% |
| Apr 08, 2024 | $115.0 | $114.0 | $0.99 | 1,392,284.0 | +0.12% |
| Apr 05, 2024 | $114.8 | $113.3 | $1.47 | 1,693,649.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $108.6 | $105.3 | $3.34 | 18,176,846.0 | -1.15% |
| 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% |
1.04%
Cap:
|
Volume (24h):