The closing price for Emerson Electric (EMR) last year was $123.93, on Tuesday. It was up 30.8% for the year. The latest price is $122.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $124.28 | $124.91 | $123.50 | $123.93 | 2,171,591 |
December 30 2024 | $124.19 | $124.97 | $122.99 | $124.26 | 2,621,068 |
December 27 2024 | $125.18 | $126.58 | $124.90 | $125.71 | 1,653,503 |
December 26 2024 | $126.11 | $126.83 | $125.22 | $126.39 | 1,530,231 |
December 24 2024 | $124.10 | $126.30 | $123.81 | $126.23 | 1,243,270 |
December 23 2024 | $123.80 | $124.41 | $122.58 | $123.93 | 2,258,870 |
December 20 2024 | $121.25 | $124.76 | $121.09 | $124.09 | 10,501,970 |
December 19 2024 | $124.22 | $125.38 | $122.15 | $122.35 | 3,272,200 |
December 18 2024 | $127.63 | $127.72 | $121.88 | $122.38 | 4,162,798 |
December 17 2024 | $129.69 | $130.43 | $127.54 | $128.08 | 3,604,016 |
December 16 2024 | $129.98 | $130.58 | $128.70 | $130.19 | 3,206,093 |
December 13 2024 | $131.36 | $131.94 | $129.65 | $130.20 | 3,097,685 |
December 12 2024 | $130.92 | $132.00 | $130.25 | $131.16 | 2,310,598 |
December 11 2024 | $130.56 | $131.29 | $129.89 | $130.87 | 2,305,620 |
December 10 2024 | $129.71 | $130.38 | $128.06 | $129.15 | 2,838,414 |
December 09 2024 | $131.28 | $132.71 | $130.32 | $130.43 | 2,859,406 |
December 06 2024 | $133.53 | $133.77 | $130.84 | $130.98 | 2,628,216 |
December 05 2024 | $134.16 | $134.45 | $132.75 | $133.15 | 2,377,869 |
December 04 2024 | $133.54 | $134.85 | $133.05 | $134.33 | 2,632,752 |
December 03 2024 | $133.68 | $133.91 | $131.04 | $133.40 | 3,092,056 |
December 02 2024 | $133.50 | $134.05 | $132.61 | $133.77 | 2,922,011 |
November 29 2024 | $132.80 | $133.54 | $132.29 | $132.60 | 1,531,727 |
November 27 2024 | $132.87 | $133.64 | $131.85 | $132.59 | 1,869,302 |
November 26 2024 | $132.95 | $134.17 | $132.30 | $133.00 | 3,254,760 |
November 25 2024 | $130.80 | $133.54 | $130.68 | $132.75 | 5,740,185 |
Daily pricing data for Emerson Electric dates back to 11/5/1984, and may be incomplete.
