Skip to main content

Emerson Electric (NY: EMR )

113.58 +0.12 (+0.11%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.73 85.20 83.68 83.87 3,824,483 -0.86(-1.01%)
Mar 30, 2021 85.08 85.44 84.27 84.73 2,795,195 -0.08(-0.10%)
Mar 29, 2021 84.62 85.76 84.37 84.81 3,514,604 -0.32(-0.37%)
Mar 26, 2021 83.75 85.25 83.27 85.13 4,403,072 +2.21(+2.67%)
Mar 25, 2021 81.45 83.15 80.64 82.91 2,320,197 +1.05(+1.28%)
Mar 24, 2021 81.81 83.59 81.81 81.86 2,330,946 +0.78(+0.96%)
Mar 23, 2021 82.23 83.41 80.74 81.08 2,842,746 -1.98(-2.38%)
Mar 22, 2021 82.44 83.55 81.61 83.06 2,365,504 +0.80(+0.97%)
Mar 19, 2021 82.71 83.13 81.12 82.26 11,762,395 -0.90(-1.08%)
Mar 18, 2021 84.03 85.35 82.94 83.16 2,475,723 -0.99(-1.17%)
Mar 17, 2021 82.84 84.31 82.74 84.15 2,543,909 +1.36(+1.64%)
Mar 16, 2021 84.18 84.36 82.31 82.79 3,616,735 -1.73(-2.05%)
Mar 15, 2021 85.29 85.88 83.33 84.52 2,878,820 -1.19(-1.39%)
Mar 12, 2021 85.01 85.76 84.72 85.71 2,624,933 +0.83(+0.97%)
Mar 11, 2021 85.56 86.22 84.61 84.88 2,858,862 -0.38(-0.45%)
Mar 10, 2021 84.03 85.66 83.74 85.27 3,288,982 +1.60(+1.91%)
Mar 09, 2021 86.13 86.40 83.65 83.67 3,625,084 -1.98(-2.31%)
Mar 08, 2021 85.53 86.81 84.67 85.65 4,296,231 +1.01(+1.20%)
Mar 05, 2021 83.47 84.85 81.86 84.63 3,548,748 +2.37(+2.88%)
Mar 04, 2021 82.23 83.59 80.65 82.26 4,088,594 -0.04(-0.05%)
Mar 03, 2021 81.65 83.23 81.24 82.30 3,749,302 +0.84(+1.03%)
Mar 02, 2021 82.11 82.62 81.30 81.46 2,178,188 -0.75(-0.92%)
Mar 01, 2021 80.94 82.89 80.80 82.22 1,984,298 +2.36(+2.96%)
Feb 26, 2021 81.21 81.70 79.83 79.85 3,480,656 -1.33(-1.64%)
Feb 25, 2021 82.18 82.39 80.78 81.18 2,993,722 -1.52(-1.84%)
Feb 24, 2021 80.92 82.83 80.82 82.71 3,041,306 +2.02(+2.50%)
Feb 23, 2021 80.23 81.03 79.48 80.69 2,866,788 +0.59(+0.73%)
Feb 22, 2021 79.43 80.78 78.40 80.11 2,198,720 +0.67(+0.84%)
Feb 19, 2021 78.79 80.06 78.67 79.44 2,648,061 +0.99(+1.27%)
Feb 18, 2021 78.51 78.67 77.76 78.44 1,435,814 -0.46(-0.58%)
Feb 17, 2021 78.95 79.40 78.28 78.90 1,974,307 -0.19(-0.24%)
Feb 16, 2021 79.95 80.13 78.94 79.08 2,959,567 -0.24(-0.30%)
Feb 12, 2021 78.63 79.56 78.61 79.32 1,506,846 +0.16(+0.20%)
Feb 11, 2021 79.29 79.68 77.75 79.17 1,745,242 +0.56(+0.72%)
Feb 10, 2021 79.73 79.87 78.51 78.60 2,748,043 -0.78(-0.98%)
Feb 09, 2021 79.86 79.95 78.96 79.38 1,694,443 -0.57(-0.72%)
Feb 08, 2021 79.98 80.46 79.27 79.95 3,515,262 +0.38(+0.48%)
Feb 05, 2021 78.59 80.04 78.17 79.57 4,147,799 +1.80(+2.32%)
Feb 04, 2021 78.10 78.67 77.38 77.77 4,823,147 +0.44(+0.57%)
Feb 03, 2021 77.26 77.38 75.83 77.33 4,034,928 -0.09(-0.12%)
Feb 02, 2021 77.04 78.37 76.70 77.42 4,353,627 +2.74(+3.66%)
Feb 01, 2021 74.21 75.30 73.26 74.69 3,976,692 +1.36(+1.85%)
Jan 29, 2021 74.16 75.33 72.96 73.33 3,836,471 -1.60(-2.13%)
Jan 28, 2021 74.34 76.23 73.76 74.93 2,738,066 +1.44(+1.96%)
Jan 27, 2021 74.06 74.74 72.39 73.48 5,232,683 -2.19(-2.89%)
Jan 26, 2021 76.68 76.74 75.47 75.67 2,176,085 -0.55(-0.72%)
Jan 25, 2021 76.93 77.16 75.34 76.22 2,313,038 -1.16(-1.49%)
Jan 22, 2021 77.20 77.86 76.04 77.38 2,631,845 -0.49(-0.63%)
Jan 21, 2021 78.11 78.44 77.38 77.86 1,944,309 -0.12(-0.15%)
Jan 20, 2021 77.26 78.29 76.90 77.99 2,572,765 +0.89(+1.15%)
Jan 19, 2021 78.55 78.91 77.09 77.10 3,223,828 +0.63(+0.82%)
Jan 15, 2021 77.60 77.60 75.57 76.47 3,167,282 -0.55(-0.71%)
Jan 14, 2021 76.59 77.54 76.35 77.01 2,037,864 +0.65(+0.85%)
Jan 13, 2021 77.79 78.03 76.17 76.37 2,368,766 -1.23(-1.58%)
Jan 12, 2021 76.35 77.88 76.26 77.60 2,863,606 +1.25(+1.63%)
Jan 11, 2021 74.66 76.81 74.40 76.35 1,893,382 +0.74(+0.98%)
Jan 08, 2021 76.30 76.40 74.48 75.61 2,334,043 -0.23(-0.30%)
Jan 07, 2021 76.41 76.86 75.22 75.84 2,635,615 +0.04(+0.05%)
Jan 06, 2021 74.17 76.81 74.12 75.80 4,102,297 +2.47(+3.36%)
Jan 05, 2021 72.25 73.70 72.08 73.34 2,908,310 +1.25(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.