Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.99 99.19 98.14 99.08 3,611,817 +0.22(+0.22%)
Aug 30, 2021 98.61 99.47 98.06 98.86 1,817,661 +0.47(+0.48%)
Aug 27, 2021 98.15 98.64 98.13 98.39 2,133,444 +0.59(+0.61%)
Aug 26, 2021 97.80 98.19 97.50 97.80 1,323,169 -0.06(-0.06%)
Aug 25, 2021 96.85 98.24 96.64 97.86 1,892,680 +0.73(+0.75%)
Aug 24, 2021 96.66 97.71 96.66 97.13 1,642,171 +0.77(+0.80%)
Aug 23, 2021 96.15 97.13 96.15 96.36 1,901,787 +0.85(+0.88%)
Aug 20, 2021 94.91 96.01 94.91 95.51 1,479,676 +0.44(+0.46%)
Aug 19, 2021 94.63 95.75 93.71 95.07 3,002,775 -0.38(-0.39%)
Aug 18, 2021 96.04 96.75 95.34 95.44 1,423,073 -1.01(-1.05%)
Aug 17, 2021 96.70 97.06 95.50 96.46 2,136,614 -0.87(-0.90%)
Aug 16, 2021 97.13 97.50 96.33 97.33 1,426,290 -0.09(-0.10%)
Aug 13, 2021 97.61 97.84 97.00 97.43 1,260,295 -0.35(-0.36%)
Aug 12, 2021 97.39 97.90 96.79 97.77 2,044,899 +0.31(+0.32%)
Aug 11, 2021 96.33 97.53 96.08 97.46 2,538,979 +1.13(+1.17%)
Aug 10, 2021 94.86 96.48 94.52 96.33 2,404,558 +1.79(+1.89%)
Aug 09, 2021 94.75 94.82 94.04 94.54 1,406,533 -0.26(-0.28%)
Aug 06, 2021 95.29 95.65 94.36 94.80 1,827,576 +0.36(+0.38%)
Aug 05, 2021 94.77 95.39 94.11 94.45 2,232,336 +0.80(+0.86%)
Aug 04, 2021 91.31 95.16 91.31 93.65 2,063,464 -0.90(-0.95%)
Aug 03, 2021 93.54 94.66 92.69 94.54 2,346,639 +1.35(+1.44%)
Aug 02, 2021 95.00 95.72 93.11 93.20 2,108,242 -1.09(-1.16%)
Jul 30, 2021 93.24 94.42 92.96 94.29 3,003,635 +0.83(+0.89%)
Jul 29, 2021 92.94 93.65 92.11 93.46 2,616,993 +1.53(+1.67%)
Jul 28, 2021 91.80 92.45 90.71 91.93 1,864,354 +0.02(+0.02%)
Jul 27, 2021 91.37 92.65 90.80 91.91 1,622,047 +0.00(+0.00%)
Jul 26, 2021 92.04 92.71 91.42 91.91 1,346,585 -0.13(-0.14%)
Jul 23, 2021 91.56 92.20 90.89 92.04 1,772,967 +0.97(+1.07%)
Jul 22, 2021 92.05 92.06 90.89 91.07 1,230,991 -0.78(-0.84%)
Jul 21, 2021 91.24 92.09 91.02 91.84 1,925,703 +1.07(+1.17%)
Jul 20, 2021 87.80 90.98 87.74 90.78 3,568,679 +3.10(+3.54%)
Jul 19, 2021 89.40 89.76 87.22 87.67 4,060,760 -3.22(-3.55%)
Jul 16, 2021 92.52 92.61 90.69 90.90 4,880,178 -1.18(-1.28%)
Jul 15, 2021 91.22 92.38 91.03 92.08 2,143,173 +0.43(+0.47%)
Jul 14, 2021 91.78 92.43 91.48 91.65 3,012,180 +0.24(+0.27%)
Jul 13, 2021 92.16 92.16 91.27 91.40 2,365,288 -0.76(-0.82%)
Jul 12, 2021 91.22 92.33 90.42 92.16 2,503,291 +0.93(+1.02%)
Jul 09, 2021 91.04 91.72 90.85 91.22 2,293,789 +1.48(+1.65%)
Jul 08, 2021 89.16 90.26 88.51 89.75 1,775,245 -0.97(-1.07%)
Jul 07, 2021 89.21 90.88 89.09 90.72 2,293,634 +1.28(+1.43%)
Jul 06, 2021 90.94 90.94 88.57 89.44 2,446,593 -1.63(-1.79%)
Jul 02, 2021 90.57 91.32 90.05 91.07 1,441,827 +0.49(+0.54%)
Jul 01, 2021 90.66 91.21 90.39 90.58 2,038,066 +0.64(+0.71%)
Jun 30, 2021 88.28 90.12 88.28 89.94 2,442,900 +1.45(+1.64%)
Jun 29, 2021 89.66 90.16 88.28 88.50 3,647,902 -0.32(-0.36%)
Jun 28, 2021 89.94 89.97 88.47 88.81 1,847,175 -0.91(-1.01%)
Jun 25, 2021 89.50 90.17 89.22 89.72 2,221,529 +0.61(+0.68%)
Jun 24, 2021 88.76 89.18 87.98 89.11 2,765,994 +0.79(+0.90%)
Jun 23, 2021 88.89 89.74 88.27 88.32 2,391,379 -0.26(-0.30%)
Jun 22, 2021 88.55 89.27 87.82 88.58 2,202,401 -0.14(-0.16%)
Jun 21, 2021 87.12 88.86 86.93 88.72 2,760,816 +2.49(+2.88%)
Jun 18, 2021 86.25 87.15 86.05 86.23 5,606,691 -1.64(-1.86%)
Jun 17, 2021 91.88 91.88 87.72 87.87 3,507,705 -3.94(-4.30%)
Jun 16, 2021 92.08 92.50 91.20 91.81 3,774,601 -0.35(-0.38%)
Jun 15, 2021 91.23 92.20 90.82 92.16 3,902,666 +1.15(+1.26%)
Jun 14, 2021 90.32 91.04 89.90 91.01 2,672,048 +0.33(+0.36%)
Jun 11, 2021 91.53 91.66 90.27 90.68 2,294,439 -0.52(-0.57%)
Jun 10, 2021 92.04 92.41 91.08 91.21 2,245,955 -0.29(-0.32%)
Jun 09, 2021 91.85 91.93 91.09 91.50 1,973,002 -0.57(-0.62%)
Jun 08, 2021 91.48 92.61 90.84 92.07 2,988,589 +0.60(+0.65%)
Jun 07, 2021 91.93 91.97 90.91 91.47 2,050,761 -0.32(-0.35%)
Jun 04, 2021 91.59 92.28 91.36 91.79 1,894,037 +0.66(+0.73%)
Jun 03, 2021 90.94 91.56 90.34 91.12 2,045,227 +0.02(+0.02%)
Jun 02, 2021 90.81 91.20 90.16 91.10 2,464,655 +0.36(+0.39%)
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.