Emerson Electric Company Common Stockのデータ

Emerson Electric Company Common Stockの基本情報

名前 Emerson Electric Company Common Stock
ティッカー EMR
国 United States
上場年 nan
セクター Energy

Emerson Electric Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.2 84.92 86.0 85.07 2751300.0 85.07
2021-02-12 85.58 84.56 84.58 85.33 1400800.0 85.33
2021-02-11 85.72 83.64 85.29 85.16 1622400.0 85.16
2021-02-10 86.43 84.96 86.28 85.06 2540300.0 84.56
2021-02-09 86.52 85.45 86.42 85.9 1565700.0 85.39
2021-02-08 87.07 85.78 86.55 86.52 3248500.0 86.01
2021-02-05 86.61 84.59 85.04 86.11 3833100.0 85.6
2021-02-04 85.13 83.73 84.51 84.16 4457100.0 83.66
2021-02-03 83.73 82.06 83.6 83.68 3728700.0 83.18
2021-02-02 84.81 83.0 83.37 83.78 4023200.0 83.28
2021-02-01 81.48 79.28 80.3 80.82 3674900.0 80.34
2021-01-29 81.52 78.95 80.64 79.35 3545400.0 78.88
2021-01-28 82.49 79.82 80.45 81.08 2530300.0 80.6
2021-01-27 80.88 78.33 80.14 79.52 4835500.0 79.05
2021-01-26 83.04 81.67 82.98 81.89 2010900.0 81.4
2021-01-25 83.5 81.53 83.25 82.48 2137500.0 81.99
2021-01-22 84.26 82.29 83.54 83.73 2432200.0 83.23
2021-01-21 84.88 83.74 84.52 84.26 1797000.0 83.76
2021-01-20 84.72 83.22 83.6 84.39 2377900.0 83.89
2021-01-19 85.39 83.42 85.0 83.43 2981000.0 82.93
2021-01-15 83.97 81.78 83.97 82.75 2926900.0 82.26
2021-01-14 83.91 82.62 82.88 83.34 1883200.0 82.85
2021-01-13 84.44 82.43 84.18 82.64 2189200.0 82.15
2021-01-12 84.28 82.52 82.62 83.97 2646300.0 83.47
2021-01-11 83.12 80.51 80.79 82.62 1749700.0 82.13
2021-01-08 82.67 80.6 82.57 81.82 2156900.0 81.33
2021-01-07 83.17 81.4 82.69 82.07 2435600.0 81.58
2021-01-06 83.12 80.21 80.26 82.03 3791000.0 81.54
2021-01-05 79.75 78.01 78.18 79.36 2687600.0 78.89
2021-01-04 80.96 77.76 80.58 78.01 2227700.0 77.55
2020-12-31 80.48 79.11 80.12 80.37 1207700.0 79.89
2020-12-30 80.23 79.44 79.67 79.82 1169900.0 79.35
2020-12-29 80.56 78.44 80.52 79.24 1318300.0 78.77
2020-12-28 81.29 79.85 80.55 79.87 1736300.0 79.4
2020-12-24 80.49 79.54 80.49 79.98 456600.0 79.51
2020-12-23 80.44 79.33 79.99 80.02 2551100.0 79.54
2020-12-22 80.5 79.05 80.3 79.33 2860600.0 78.86
2020-12-21 81.15 78.41 79.03 80.57 3195300.0 80.09
2020-12-18 81.51 80.06 81.11 80.9 5390200.0 80.42
2020-12-17 82.19 80.44 81.92 81.16 2528200.0 80.68
2020-12-16 82.38 80.59 81.97 81.28 1852800.0 80.8
2020-12-15 82.96 80.86 82.75 82.44 3170100.0 81.95
2020-12-14 83.14 80.32 82.82 80.41 3428200.0 79.93
2020-12-11 82.65 80.5 80.59 82.42 3870800.0 81.93
2020-12-10 81.84 80.64 81.35 81.36 2990200.0 80.88
2020-12-09 82.0 80.73 81.37 81.6 3746700.0 81.12
2020-12-08 81.48 78.11 78.22 81.34 3918000.0 80.86
2020-12-07 79.97 78.25 79.83 79.17 4038900.0 78.7
2020-12-04 80.44 75.58 75.71 80.1 5503000.0 79.62
2020-12-03 76.37 75.36 75.94 75.48 2582700.0 75.03
2020-12-02 76.15 74.5 74.55 75.9 3035300.0 75.45
2020-12-01 78.34 75.65 77.95 75.77 3076700.0 75.32
2020-11-30 78.0 75.97 78.0 76.82 2724600.0 76.36
2020-11-27 79.09 77.84 78.73 78.16 664100.0 77.7
2020-11-25 79.46 78.21 79.32 78.26 1658700.0 77.8
2020-11-24 80.19 78.51 78.99 79.95 4222500.0 79.48
2020-11-23 77.99 76.52 76.62 77.81 2205800.0 77.35
2020-11-20 77.05 75.47 77.0 75.96 1810700.0 75.51
2020-11-19 77.36 75.89 76.68 77.24 1563300.0 76.78
2020-11-18 78.11 76.41 76.78 76.89 2559500.0 76.43
2020-11-17 77.88 75.82 77.75 76.39 2269800.0 75.94
2020-11-16 78.14 76.51 77.23 77.99 2742300.0 77.53
2020-11-13 75.92 74.61 74.61 75.81 1788800.0 75.36
2020-11-12 74.75 73.47 74.42 74.23 2387300.0 73.79
2020-11-11 77.4 74.78 77.18 74.9 3441200.0 73.95
2020-11-10 77.91 75.97 76.56 77.44 3291200.0 76.46
2020-11-09 77.56 75.0 75.0 76.29 6659400.0 75.33
2020-11-06 70.7 69.56 70.56 70.12 2348900.0 69.23
2020-11-05 71.23 69.17 69.86 70.47 2700700.0 69.58
2020-11-04 69.92 66.5 68.67 68.15 4053500.0 67.29
2020-11-03 70.87 68.07 68.2 70.4 4692000.0 69.51
2020-11-02 68.35 65.74 65.9 67.96 5200400.0 67.1
2020-10-30 64.81 63.65 64.41 64.79 3902900.0 63.97
2020-10-29 65.5 64.15 64.53 64.44 4505500.0 63.63
2020-10-28 66.15 64.49 65.22 64.99 3326000.0 64.17
2020-10-27 68.05 66.84 67.57 66.92 3109900.0 66.07
2020-10-26 69.18 67.05 69.18 67.73 2515000.0 66.87
2020-10-23 70.9 69.69 70.48 70.02 2044800.0 69.13
2020-10-22 69.87 69.21 69.57 69.76 1556800.0 68.88
2020-10-21 70.32 69.09 69.39 69.21 2525600.0 68.34
2020-10-20 71.09 69.74 70.39 70.0 1882800.0 69.12
2020-10-19 70.73 69.74 70.33 69.96 3219500.0 69.08
2020-10-16 70.8 69.87 70.0 70.28 2848200.0 69.39
2020-10-15 69.6 68.31 68.42 69.58 2020600.0 68.7
2020-10-14 70.14 69.08 69.08 69.38 1918600.0 68.5
2020-10-13 69.98 68.45 69.65 68.89 1879000.0 68.02
2020-10-12 70.47 69.21 70.3 69.58 1999800.0 68.7
2020-10-09 71.2 69.91 70.0 69.95 3006300.0 69.07
2020-10-08 69.58 68.7 69.23 69.28 1627100.0 68.4
2020-10-07 69.07 67.87 68.21 68.88 1883300.0 68.01
2020-10-06 69.13 67.17 67.78 67.28 2160900.0 66.43
2020-10-05 67.84 66.31 66.5 67.59 2295300.0 66.74
2020-10-02 66.31 63.26 63.38 65.54 2090100.0 64.71
2020-10-01 66.34 64.16 66.23 64.63 2314800.0 63.81
2020-09-30 66.64 65.03 65.62 65.57 2687100.0 64.74
2020-09-29 65.95 64.71 65.74 65.16 1379200.0 64.34
2020-09-28 66.23 65.19 65.55 65.52 1949300.0 64.69
2020-09-25 64.64 63.61 63.69 64.33 1847500.0 63.52
2020-09-24 65.1 63.16 63.71 64.39 1646100.0 63.58
2020-09-23 66.32 63.74 65.58 63.89 1918600.0 63.08
2020-09-22 65.68 64.49 64.84 65.23 2114200.0 64.41
2020-09-21 66.89 64.15 66.5 64.98 2767600.0 64.16
2020-09-18 69.62 67.75 68.73 67.85 3503600.0 66.99
2020-09-17 69.38 67.23 67.93 69.09 2398200.0 68.22
2020-09-16 69.32 67.52 68.93 68.68 3143600.0 67.81
2020-09-15 69.54 68.34 68.52 68.41 2233600.0 67.55
2020-09-14 68.82 67.73 68.43 68.19 2684300.0 67.33
2020-09-11 68.48 67.49 67.91 67.92 2253600.0 67.06
2020-09-10 69.17 67.2 68.86 67.51 2226900.0 66.66
2020-09-09 69.54 68.3 68.58 68.7 1671800.0 67.83
2020-09-08 69.04 67.6 68.7 67.76 2716700.0 66.9
2020-09-04 70.55 68.65 69.76 69.54 2236400.0 68.66
2020-09-03 71.08 68.18 70.85 68.74 2243200.0 67.87
2020-09-02 70.97 69.71 69.79 70.7 2880900.0 69.81
2020-09-01 70.17 69.04 69.46 70.13 2255600.0 69.24
2020-08-31 70.59 69.26 70.5 69.47 2387300.0 68.59
2020-08-28 70.93 69.27 69.61 70.65 2049600.0 69.76
2020-08-27 71.19 69.13 70.72 69.59 2122700.0 68.71
2020-08-26 70.71 69.04 69.87 70.27 2901700.0 69.38
2020-08-25 70.49 69.11 70.29 69.78 2094900.0 68.9
2020-08-24 69.65 67.94 68.23 69.65 2539100.0 68.77
2020-08-21 68.04 67.41 67.79 67.86 2730400.0 67.0
2020-08-20 67.97 67.41 67.68 67.66 2830600.0 66.8
2020-08-19 68.86 67.9 68.65 68.32 3145700.0 67.46
2020-08-18 69.44 68.29 68.91 68.36 2302500.0 67.5
2020-08-17 70.51 69.04 69.99 69.25 1435000.0 68.37
2020-08-14 70.31 69.4 69.55 69.73 2018400.0 68.85
2020-08-13 71.21 69.98 70.64 70.2 3635500.0 69.31
2020-08-12 71.91 70.31 70.95 71.79 6260100.0 70.39
2020-08-11 71.54 69.91 69.94 70.29 5554800.0 68.92
2020-08-10 68.55 66.39 66.41 68.17 3431700.0 66.84
2020-08-07 66.41 64.66 65.34 66.37 3830400.0 65.07
2020-08-06 65.32 64.56 65.0 65.12 2060500.0 63.85
2020-08-05 64.97 62.79 63.13 64.69 3182300.0 63.43
2020-08-04 63.62 61.41 62.79 61.93 3501200.0 60.72
2020-08-03 63.65 62.22 62.37 62.77 2822800.0 61.54
2020-07-31 62.32 60.78 62.31 62.01 3472300.0 60.8
2020-07-30 62.93 61.65 62.79 62.65 2103400.0 61.43
2020-07-29 63.89 62.42 62.76 63.74 2749100.0 62.5
2020-07-28 63.42 62.19 63.08 62.27 2341100.0 61.05
2020-07-27 63.61 62.75 63.16 63.41 2496600.0 62.17
2020-07-24 64.33 63.24 64.24 63.36 1427700.0 62.12
2020-07-23 64.34 63.63 63.9 64.01 1659300.0 62.76
2020-07-22 64.02 63.18 63.54 63.96 2143300.0 62.71
2020-07-21 64.26 63.0 63.11 63.79 2509100.0 62.55
2020-07-20 63.38 62.04 62.83 62.35 1936500.0 61.13
2020-07-17 63.92 63.21 63.61 63.53 2091300.0 62.29
2020-07-16 64.1 62.79 63.24 63.14 2493400.0 61.91
2020-07-15 63.96 62.57 63.48 63.63 2262600.0 62.39
2020-07-14 62.27 59.83 60.35 62.09 2889400.0 60.88
2020-07-13 61.94 59.88 60.06 60.83 3155700.0 59.64
2020-07-10 59.93 59.07 59.68 59.77 2331000.0 58.6
2020-07-09 61.2 59.35 60.98 59.47 2039700.0 58.31
2020-07-08 61.34 60.52 61.1 61.09 2624600.0 59.9
2020-07-07 62.25 60.63 62.09 60.82 2977800.0 59.63
2020-07-06 63.04 61.83 62.88 62.51 2543800.0 61.29
2020-07-02 63.44 61.59 62.24 61.65 2327700.0 60.45
2020-07-01 62.33 60.92 62.09 61.21 2486500.0 60.02
2020-06-30 62.29 60.92 61.24 62.03 2589900.0 60.82
2020-06-29 61.38 60.37 60.78 61.38 2001500.0 60.18
2020-06-26 60.37 59.27 59.89 59.87 4462100.0 58.7
2020-06-25 60.41 58.67 59.3 60.35 2337700.0 59.17
2020-06-24 61.18 59.5 61.0 59.63 3896700.0 58.47
2020-06-23 62.59 61.58 62.28 61.82 2080300.0 60.61
2020-06-22 61.85 60.26 61.45 61.44 2744500.0 60.24
2020-06-19 62.58 60.47 62.58 61.98 9674800.0 60.77
2020-06-18 62.8 61.06 61.8 61.39 2696400.0 60.19
2020-06-17 63.74 62.49 63.64 62.59 2165100.0 61.37
2020-06-16 65.38 62.52 65.16 63.46 2904600.0 62.22
2020-06-15 62.85 59.21 59.39 62.27 2756900.0 61.05
2020-06-12 62.81 59.76 62.7 61.35 3067700.0 60.15
2020-06-11 63.16 60.4 62.64 60.46 4186200.0 59.28
2020-06-10 67.24 65.51 67.24 65.88 3717700.0 64.59
2020-06-09 68.12 66.8 67.7 67.51 3094800.0 66.19
2020-06-08 69.4 67.78 68.0 69.33 3853700.0 67.98
2020-06-05 67.5 65.44 66.05 67.1 4348300.0 65.79
2020-06-04 63.16 61.91 62.46 63.13 2606600.0 61.9
2020-06-03 63.16 62.0 62.24 62.92 2987700.0 61.69
2020-06-02 61.69 60.45 60.85 61.15 2580100.0 59.96
2020-06-01 61.23 60.12 60.81 60.4 2294900.0 59.22
2020-05-29 61.25 59.53 60.33 61.02 4713000.0 59.83
2020-05-28 62.41 60.51 62.31 61.03 3073400.0 59.84
2020-05-27 62.04 60.4 61.03 61.89 4238800.0 60.68
2020-05-26 59.65 57.79 58.26 59.27 3461700.0 58.11
2020-05-22 56.53 55.36 56.37 55.87 4231700.0 54.78
2020-05-21 57.04 55.93 56.88 56.25 2602900.0 55.15
2020-05-20 57.7 56.45 56.51 56.81 3218900.0 55.7
2020-05-19 57.16 55.38 56.03 55.7 2672600.0 54.61
2020-05-18 56.83 54.97 54.97 56.42 4306100.0 55.32
2020-05-15 54.46 52.82 52.95 52.94 8300000.0 51.91
2020-05-14 53.43 50.03 50.2 53.38 4718500.0 52.34
2020-05-13 53.4 51.37 53.23 51.9 3649400.0 50.4
2020-05-12 56.58 53.42 56.25 53.44 2893900.0 51.89
2020-05-11 56.39 55.27 56.27 56.02 3662500.0 54.4
2020-05-08 56.45 55.7 56.34 56.1 2938200.0 54.48
2020-05-07 56.25 55.06 55.86 55.26 2763800.0 53.66
2020-05-06 55.14 53.77 54.5 54.58 3597600.0 53.0
2020-05-05 55.74 54.6 55.45 54.7 3124100.0 53.12
2020-05-04 54.32 52.25 53.19 54.29 4255100.0 52.72
2020-05-01 55.99 53.38 55.87 53.79 4095900.0 52.23
2020-04-30 58.34 56.72 58.14 57.03 4807900.0 55.38
2020-04-29 59.66 58.38 59.0 59.07 2902000.0 57.36
2020-04-28 58.41 56.18 57.37 57.53 3973300.0 55.86
2020-04-27 56.48 53.99 53.99 56.03 2852100.0 54.41
2020-04-24 54.19 52.62 53.53 53.82 5052900.0 52.26
2020-04-23 54.19 52.6 52.6 52.91 4729000.0 51.38
2020-04-22 52.72 51.69 52.34 52.11 3726500.0 50.6
2020-04-21 51.46 49.12 50.0 50.77 7351700.0 49.3
2020-04-20 51.77 48.64 49.28 50.92 5376300.0 49.45
2020-04-17 50.71 48.98 48.98 50.54 5357600.0 49.08
2020-04-16 48.26 46.34 47.96 47.37 5423800.0 46.0
2020-04-15 49.15 46.58 48.74 47.91 4022100.0 46.52
2020-04-14 52.35 49.89 52.32 50.49 3872400.0 49.03
2020-04-13 51.6 50.02 51.45 51.19 3613000.0 49.71
2020-04-09 55.14 50.55 53.51 51.78 3978600.0 50.28
2020-04-08 52.89 50.64 50.64 52.1 3722600.0 50.59
2020-04-07 53.41 50.18 52.3 50.29 4636800.0 48.83
2020-04-06 49.8 47.83 48.46 49.39 3850100.0 47.96
2020-04-03 48.69 45.37 47.78 45.72 4738900.0 44.4
2020-04-02 48.64 45.45 45.54 47.73 5714100.0 46.35
2020-04-01 45.92 43.55 44.82 45.7 4608100.0 44.38
2020-03-31 48.13 46.21 46.31 47.65 4995700.0 46.27
2020-03-30 46.98 45.26 45.96 46.63 4569000.0 45.28
2020-03-27 47.04 45.1 46.18 45.58 5209500.0 44.26
2020-03-26 49.36 46.23 48.69 48.8 6629700.0 47.39
2020-03-25 49.94 44.2 44.75 47.61 6407000.0 46.23
2020-03-24 44.74 40.16 40.89 44.3 5697900.0 43.02
2020-03-23 43.0 37.75 42.84 38.08 7546200.0 36.98
2020-03-20 48.12 43.22 46.5 44.09 7373600.0 42.81
2020-03-19 47.97 39.3 40.52 46.02 7000900.0 44.69
2020-03-18 44.55 38.0 43.99 41.14 10350000.0 39.95
2020-03-17 48.0 45.16 47.66 47.42 8578000.0 46.05
2020-03-16 48.46 43.44 44.92 46.96 10564100.0 45.6
2020-03-13 50.33 45.3 48.8 50.33 12188100.0 48.87
2020-03-12 51.86 45.12 47.54 46.18 8994600.0 44.84
2020-03-11 53.1 50.94 51.66 52.14 11699200.0 50.63
2020-03-10 53.87 49.77 52.52 53.86 10773500.0 52.3
2020-03-09 57.0 50.33 55.0 50.36 12610600.0 48.9
2020-03-06 64.06 61.22 62.82 62.14 7721400.0 60.34
2020-03-05 66.5 64.26 64.51 64.73 4692900.0 62.86
2020-03-04 66.94 64.41 64.72 66.67 4313400.0 64.74
2020-03-03 67.9 63.21 66.22 63.74 5142200.0 61.89
2020-03-02 66.53 63.52 64.54 66.3 4778500.0 64.38
2020-02-28 64.22 62.11 62.45 64.11 6483800.0 62.25
2020-02-27 67.71 64.37 65.05 64.38 4641700.0 62.52
2020-02-26 68.61 66.57 67.27 66.63 4798800.0 64.7
2020-02-25 69.69 66.32 69.37 66.6 4330300.0 64.67
2020-02-24 69.95 69.0 69.57 69.19 3592000.0 67.19
2020-02-21 72.1 71.0 71.47 72.09 2593400.0 70.0
2020-02-20 72.82 71.51 71.76 72.02 2338200.0 69.93
2020-02-19 72.58 71.58 71.87 71.86 2961400.0 69.78
2020-02-18 72.71 70.7 72.26 71.44 4292400.0 69.37