Stockscreener 앱 받기
133.86
0.57%
0.9134
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $134.6 | $133.0 | $1.54 | 629,778.0 | +0.71% |
| 2025-08-12 | $133.4 | $131.1 | $2.22 | 3,571,483.0 | +0.75% |
| 2025-08-11 | $133.3 | $131.7 | $1.59 | 2,258,890.0 | -0.59% |
| 2025-08-08 | $134.2 | $131.8 | $2.36 | 2,443,558.0 | -0.07% |
| 2025-08-07 | $136.0 | $131.0 | $4.98 | 5,119,007.0 | -0.82% |
| 2025-08-06 | $134.4 | $123.7 | $10.68 | 12,874,857.0 | -4.72% |
| 2025-08-05 | $143.1 | $139.4 | $3.77 | 5,764,625.0 | -1.44% |
| 2025-08-04 | $143.1 | $141.6 | $1.53 | 4,189,566.0 | +0.59% |
| 2025-08-01 | $142.5 | $139.8 | $2.66 | 4,077,596.0 | -2.56% |
| 2025-07-31 | $147.2 | $144.9 | $2.30 | 4,560,710.0 | -0.38% |
| 2025-07-30 | $147.7 | $145.2 | $2.42 | 3,814,451.0 | -1.05% |
| 2025-07-29 | $150.3 | $146.1 | $4.13 | 3,427,771.0 | -1.25% |
| 2025-07-28 | $149.8 | $148.8 | $1.08 | 2,528,628.0 | -0.10% |
| 2025-07-25 | $149.8 | $146.6 | $3.25 | 2,615,033.0 | +1.91% |
| 2025-07-24 | $147.6 | $146.2 | $1.38 | 3,024,154.0 | -0.04% |
| 2025-07-23 | $146.9 | $145.9 | $1.06 | 1,427,233.0 | +1.76% |
| 2025-07-22 | $144.9 | $141.9 | $3.04 | 2,683,657.0 | +1.00% |
| 2025-07-21 | $144.9 | $142.9 | $2.08 | 1,985,411.0 | -0.92% |
| 2025-07-18 | $145.3 | $143.5 | $1.78 | 1,917,848.0 | -0.11% |
| 2025-07-17 | $144.6 | $140.5 | $4.06 | 3,394,270.0 | +2.92% |
| 2025-07-16 | $140.9 | $138.4 | $2.43 | 3,251,524.0 | +0.44% |
| 2025-07-15 | $141.1 | $139.3 | $1.82 | 2,311,390.0 | -0.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $143.1 | $123.7 | $19.43 | 40,929,360.0 | -7.99% |
| 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% |
Emerson Electric Co 주식 (EMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $98.09 | $87.59 | $10.50 | 53,766,724.0 | +9.48% |
| 2023-11 | $92.70 | $83.10 | $9.60 | 74,491,378.0 | -0.08% |
| 2023-10 | $97.50 | $87.26 | $10.24 | 64,266,219.0 | -7.87% |
| 2023-09 | $100.6 | $95.57 | $5.05 | 51,940,500.0 | -1.71% |
| 2023-08 | $99.15 | $90.41 | $8.74 | 62,338,842.0 | +7.55% |
| 2023-07 | $93.04 | $87.47 | $5.57 | 44,069,134.0 | +1.06% |
| 2023-06 | $90.73 | $76.96 | $13.77 | 64,224,847.0 | +16.36% |
| 2023-05 | $87.00 | $76.94 | $10.06 | 65,497,194.0 | -6.70% |
| 2023-04 | $88.50 | $80.31 | $8.19 | 70,393,078.0 | -4.45% |
| 2023-03 | $88.41 | $79.03 | $9.38 | 78,399,287.0 | +5.36% |
| 2023-02 | $92.29 | $80.80 | $11.49 | 70,708,364.0 | -8.32% |
| 2023-01 | $99.65 | $86.62 | $13.03 | 76,159,710.0 | -6.08% |
1.85%
0.10%
자본화:
|
볼륨(24시간):