Stockscreener 앱 받기
148.13
2.17%
3.15
시간 외 거래:
148.13
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $149.0 | $144.1 | $4.89 | 5,180,654.0 | +2.17% |
| 2026-02-12 | $158.0 | $144.8 | $13.18 | 9,894,109.0 | -6.26% |
| 2026-02-11 | $165.2 | $154.5 | $10.65 | 7,593,018.0 | -4.34% |
| 2026-02-10 | $163.5 | $159.9 | $3.59 | 3,169,538.0 | +1.05% |
| 2026-02-09 | $161.0 | $157.1 | $3.94 | 3,057,627.0 | +1.67% |
| 2026-02-06 | $157.5 | $152.3 | $5.22 | 3,399,019.0 | +4.27% |
| 2026-02-05 | $156.0 | $150.1 | $5.95 | 5,614,272.0 | -4.06% |
| 2026-02-04 | $160.1 | $154.4 | $5.73 | 9,703,226.0 | +3.43% |
| 2026-02-03 | $154.0 | $149.5 | $4.50 | 4,904,043.0 | +2.33% |
| 2026-02-02 | $149.2 | $147.1 | $2.13 | 4,533,837.0 | +1.14% |
| 2026-01-30 | $151.2 | $146.0 | $5.19 | 4,716,410.0 | -2.49% |
| 2026-01-29 | $152.5 | $148.5 | $3.97 | 3,543,455.0 | +1.55% |
| 2026-01-28 | $149.7 | $146.4 | $3.27 | 3,351,019.0 | +0.51% |
| 2026-01-27 | $148.7 | $147.1 | $1.61 | 2,542,557.0 | -0.98% |
| 2026-01-26 | $149.6 | $147.7 | $1.90 | 1,909,722.0 | +0.98% |
| 2026-01-23 | $151.4 | $147.7 | $3.71 | 3,026,833.0 | -1.72% |
| 2026-01-22 | $151.7 | $149.3 | $2.42 | 2,060,297.0 | +0.46% |
| 2026-01-21 | $150.6 | $145.9 | $4.68 | 2,394,712.0 | +3.00% |
| 2026-01-20 | $148.7 | $144.0 | $4.70 | 2,709,805.0 | -2.84% |
| 2026-01-16 | $150.6 | $148.6 | $1.97 | 3,374,254.0 | +0.97% |
| 2026-01-15 | $151.3 | $147.7 | $3.62 | 3,012,852.0 | -0.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $165.2 | $144.1 | $21.05 | 62,229,997.0 | +0.80% |
| 2026-01 | $152.5 | $132.7 | $19.82 | 60,700,116.0 | +10.73% |
Emerson Electric Co 주식 (EMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $140.8 | $130.2 | $10.62 | 47,748,816.0 | +1.43% |
| 2025-11 | $141.1 | $123.4 | $17.68 | 53,256,992.0 | -4.44% |
| 2025-10 | $140.3 | $125.7 | $14.56 | 53,595,455.0 | +6.40% |
| 2025-09 | $137.7 | $126.5 | $11.13 | 66,348,784.0 | -0.62% |
| 2025-08 | $143.1 | $123.7 | $19.43 | 76,259,327.0 | -9.28% |
| 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% |
2.08%
자본화:
|
볼륨(24시간):