Home |
Free Dividend Report |
EMR Dividend History |
EMR Historical Stock Prices |
Preferred Stock Newsletter |
EMR Options Chain |
EMR Message Board |
Emerson Electric (EMR) has the following price history information. Looking back at EMR historical stock prices for the last five trading days, on April 15, 2024, EMR opened at $114.26, traded as high as $114.37 and as low as $111.44, and closed at $111.76. Trading volume was a total of 1.71M shares. On April 16, 2024, EMR opened at $111.87, traded as high as $112.02 and as low as $110.50, and closed at $111.49. Trading volume was a total of 2.33M shares. On April 17, 2024, EMR opened at $112.05, traded as high as $112.33 and as low as $109.60, and closed at $109.81. Trading volume was a total of 2.32M shares. On April 18, 2024, EMR opened at $110.83, traded as high as $110.83 and as low as $108.94, and closed at $109.31. Trading volume was a total of 1.68M shares. On April 19, 2024, EMR opened at $109.58, traded as high as $110.12 and as low as $108.36, and closed at $108.58. Trading volume was a total of 2.11M shares.
EMR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Emerson Electric shares, starting with a $10,000 purchase of EMR, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 04/19/2024 | ||
Start price/share: | $68.70 | ||
End price/share: | $108.58 | ||
Starting shares: | 145.56 | ||
Ending shares: | 193.68 | ||
Dividends reinvested/share: | $19.67 | ||
Total return: | 110.29% | ||
Average Annual Total Return: | 7.72% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $21,036.01 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 04/19/2024 | ||
Start price/share: | $68.70 | ||
End price/share: | $108.58 | ||
Dividends collected/share: | $19.67 | ||
Total return: | 86.68% | ||
Average Annual Total Return: | 6.44% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $18,665.89 | ||
Years: | 10.00 |
EMR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/15/2024 | $114.26 | $114.37 | $111.44 | $111.76 | 1.71M |
04/16/2024 | $111.87 | $112.02 | $110.50 | $111.49 | 2.33M |
04/17/2024 | $112.05 | $112.33 | $109.60 | $109.81 | 2.32M |
04/18/2024 | $110.83 | $110.83 | $108.94 | $109.31 | 1.68M |
04/19/2024 | $109.58 | $110.12 | $108.36 | $108.58 | 2.11M |
About Emerson Electric |
Emerson Electric designs and manufactures products and delivers services that bring technology and engineering together to provide solutions for customers in a range of industrial, commercial and consumer markets around the world. Co.'s segments include: Automation Solutions, which provides an array of products, integrated solutions, software and services; AspenTech, which is engaged in asset optimization software that enables industrial manufacturers to design, operate, and maintain their operations for maximum performance; and Climate Technologies, which provides products and services for various areas of the climate control industry, including residential heating and cooling. |
EMR Historical Closing Prices | |
Date | Close |
04/15/2024 | $111.76 |
04/16/2024 | $111.49 |
04/17/2024 | $109.81 |
04/18/2024 | $109.31 |
04/19/2024 | $108.58 |
Industrials Historical Prices |
EMR is categorized under the Industrials sector; below are some other companies in the same sector:
ENCR Historical Stock Prices Also explore: EMR shares outstanding history
Free EMR Email Alerts:
|
EMR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.