Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Emerson Electric Co | EMR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.40 | -0.38% | 106.05 | 02:31:03 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 107.20 | 105.27 | 107.86 | 106.45 |
EMR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 108.67 | 110.76 | 105.27 | 108.18 | 2,630,963 | -2.62 | -2.41% |
| 1 Month | 114.45 | 115.26 | 105.27 | 110.52 | 2,118,563 | -8.40 | -7.34% |
| 3 Months | 104.52 | 115.26 | 102.0216 | 108.89 | 2,572,574 | 1.53 | 1.46% |
| 6 Months | 89.96 | 115.26 | 83.10 | 99.24 | 2,800,768 | 16.09 | 17.89% |
| 1 Year | 82.83 | 115.26 | 76.94 | 94.97 | 2,784,830 | 23.22 | 28.03% |
| 3 Years | 91.67 | 115.26 | 72.405 | 91.95 | 2,969,418 | 14.38 | 15.69% |
| 5 Years | 70.24 | 115.26 | 37.75 | 81.62 | 3,063,199 | 35.81 | 50.98% |
EMR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 106.45 | -1.33 | -1.23% | 107.53 | 108.605 | 106.22 | 3,875,170 |
| 01 May 2024 | 107.78 | -1.98 | -1.80% | 109.50 | 109.90 | 107.59 | 3,963,034 |
| 30 Apr 2024 | 109.76 | -0.13 | -0.12% | 109.47 | 110.76 | 109.36 | 2,351,030 |
| 27 Apr 2024 | 109.89 | 0.29 | 0.26% | 109.36 | 110.73 | 109.02 | 1,364,493 |
| 26 Apr 2024 | 109.60 | -0.02 | -0.02% | 108.45 | 110.3099 | 107.80 | 1,639,986 |
| 25 Apr 2024 | 109.62 | -0.15 | -0.14% | 110.44 | 110.50 | 108.65 | 1,876,103 |
| 24 Apr 2024 | 109.77 | 1.14 | 1.05% | 109.10 | 110.44 | 108.70 | 2,081,946 |
| 23 Apr 2024 | 108.63 | 0.05 | 0.05% | 108.83 | 109.665 | 108.11 | 2,448,902 |
| 20 Apr 2024 | 108.58 | -0.73 | -0.67% | 109.58 | 110.1175 | 108.36 | 2,107,880 |
| 19 Apr 2024 | 109.31 | -0.50 | -0.46% | 110.83 | 110.83 | 108.94 | 1,675,836 |
| 18 Apr 2024 | 109.81 | -1.68 | -1.51% | 112.05 | 112.33 | 109.60 | 2,317,294 |
| 17 Apr 2024 | 111.49 | -0.27 | -0.24% | 111.87 | 112.02 | 110.50 | 2,325,997 |
| 16 Apr 2024 | 111.76 | -0.89 | -0.79% | 114.26 | 114.365 | 111.44 | 1,709,319 |
| 13 Apr 2024 | 112.65 | -0.87 | -0.77% | 112.75 | 113.42 | 111.82 | 1,981,071 |
| 12 Apr 2024 | 113.52 | -0.56 | -0.49% | 114.03 | 114.21 | 112.96 | 1,669,847 |
| 11 Apr 2024 | 114.08 | -0.17 | -0.15% | 112.65 | 114.24 | 112.52 | 2,012,867 |
| 10 Apr 2024 | 114.25 | -0.42 | -0.37% | 114.70 | 115.26 | 113.10 | 1,876,918 |
| 09 Apr 2024 | 114.67 | 0.13 | 0.11% | 114.71 | 114.97 | 113.98 | 1,774,853 |
| 06 Apr 2024 | 114.54 | 1.50 | 1.33% | 113.61 | 114.765 | 113.30 | 1,693,802 |
| 05 Apr 2024 | 113.04 | -0.50 | -0.44% | 114.45 | 114.935 | 112.64 | 1,888,460 |
| 04 Apr 2024 | 113.54 | 0.27 | 0.24% | 113.44 | 114.1899 | 113.08 | 1,981,803 |
| 03 Apr 2024 | 113.27 | -0.27 | -0.24% | 113.32 | 113.66 | 112.29 | 1,949,234 |
