Quotes 5-day view: Emerson Electric Co.

Delayed Quote Nyse
Emerson Electric Co.(EMR) : Historical Chart (5-day)
  17/07/2024 18/07/2024 19/07/2024 22/07/2024 23/07/2024
Last 118.25 $ 116.54 $ 115.68 $ 117.83 $ 117.62 $
Volume 3 751 271 4 303 985 2 657 799 2 424 144 1 403 333
Change -0.52% -1.45% -0.74% +1.86% -0.18%
Opening 118.35 $ 117.16 $ 117.36 $ 116.47 $ 117.52 $
High 118.75 $ 118.80 $ 117.42 $ 117.96 $ 118.67 $
Low 117.14 $ 116.02 $ 114.96 $ 115.67 $ 117.12 $

Performance

1 day-0.18%
1 week-1.05%
Current month+6.77%
1 month+8.50%
3 months+7.15%
6 months+22.80%
Current year+20.85%
1 year+28.93%
3 years+19.44%
5 years+75.95%
10 years+75.50%

Volumes

markets
Daily volume
1 403 333
Estimated daily volume
1 403 333
Avg. Volume 20 sessions
2 303 435
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
270 930 024.70
Record volume 1
24 822 204
Record volume 2
20 572 890
Record volume 3
17 726 620
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
67 290 402 000
Net sales (USD)
15 165 000 000
Number of employees
67 000
Sales / Employee (USD)
226 343
Free-Float
59.8 %
Free-Float capitalization (USD)
67 057 877 963
Average Daily Capital Traded
0.4%

Indicators

Moving average 5 days
117.18
Moving average 20 days
112.10
Moving average 50 days
111.35
Moving average 100 days
111.09
Price spread / (MMA5)
-0.37%
Price spread / (MMA20)
-4.69%
Price spread / (MMA50)
-5.33%
Price spread / (MMA100)
-5.55%
STIM
RSI 9 days
67.87
RSI 14 days
65.03

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
-0.18%-1.05%+28.93%+19.44% 67.29B
-0.85%-3.39%+14.07%+28.22% 147B
-0.81%-0.04%+39.82%+62.71% 139B
+0.51%-3.16%+55.01%+105.41% 129B
-0.64%-2.35%+9.10%+24.70% 39.78B
-0.25%+0.79%+20.98%+35.20% 35.4B
+3.59%+1.43%+254.36%+228.05% 34.07B
-0.81%-2.14%-13.27%+58.85% 31.57B
-1.30%-7.55%-19.26%-9.06% 31.03B
+4.28%-5.58%+8.34%+28.12% 30.85B
Average +0.08%-2.04%+39.81%+58.17% 68.54B
Weighted average by Cap. -0.15%-2.36%+37.44%+58.68%
See all sector performances

Historical Quotes: Emerson Electric Co.

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

cca8a8.JUZ8zVBzqu7uBZ6Epz0Qakm3cf8JTLlRlc8Q6tupLuw.TDNF9WFGy7uLQKrm3WV9Kx3ZFK5LHvt88YRn2Oj9bJhkJTGSMkGav6Noyw
DatePriceVolumeDaily volume
21:00:02 117.62 235,196 856,777
20:59:59 117.62 105 621,581
20:59:59 117.62 500 621,476
20:59:59 117.63 110 620,976
20:59:59 117.61 100 620,866
20:59:59 117.61 224 620,766
20:59:58 117.63 401 620,542
20:59:58 117.63 200 620,141
20:59:58 117.63 100 619,941
20:59:58 117.62 100 619,841
Chart Emerson Electric Co.
More charts

Course Extremes

1 week
114.96
Extreme 114.96
118.80
1 month
105.70
Extreme 105.7
119.53
Current year
91.65
Extreme 91.645
119.53
1 year
83.10
Extreme 83.1
119.53
3 years
72.41
Extreme 72.405
119.53
5 years
37.75
Extreme 37.75
119.53
10 years
37.75
Extreme 37.75
119.53

Monthly variations

Annual variations

2024+20.85%
2023+1.32%
2022+3.32%
2021+15.68%
2020+5.39%
2019+27.63%
2018-14.26%
2017+25.00%
2016+16.56%
2015-22.52%
2014-12.04%
2013+32.52%
2012+13.67%
2011-18.51%
2010+34.20%
2009+16.36%
2008-35.39%
2007+28.51%
2006+18.05%
2005+6.56%
2004+8.26%
2003+27.34%
2002-10.95%
2001-27.55%
2000+37.36%
1999-5.17%
1998+7.20%
1997+16.52%
1996+18.50%
1995+31.06%
1994+3.53%
1993+9.55%
19920.00%
1991+45.70%
1990-3.21%
1989+28.40%
1988-12.27%
1987+24.03%
1986+3.08%
1985+16.91%
1984+4.51%
1983+9.92%
1982+33.33%
1981+24.32%
1980+3.91%
1979-1.40%
1978+5.95%
1977-2.54%
1976+0.36%
1975+40.31%
1974-43.68%
1973-4.66%
1972+13.71%
1971+21.59%
1970+9.54%
1969+17.56%
1968+5.40%
  1. Stock Market
  2. Equities
  3. EMR Stock
  4. Quotes Emerson Electric Co.