Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 99.00 99.20 98.15 99.09 3,611,454 +0.22(+0.22%)
Aug 30, 2021 98.62 99.48 98.06 98.87 1,817,478 +0.47(+0.48%)
Aug 27, 2021 98.16 98.65 98.14 98.40 2,133,230 +0.59(+0.61%)
Aug 26, 2021 97.81 98.20 97.51 97.81 1,323,036 -0.06(-0.06%)
Aug 25, 2021 96.86 98.25 96.65 97.87 1,892,489 +0.73(+0.75%)
Aug 24, 2021 96.67 97.72 96.67 97.14 1,642,006 +0.77(+0.80%)
Aug 23, 2021 96.16 97.14 96.16 96.36 1,901,596 +0.85(+0.88%)
Aug 20, 2021 94.92 96.02 94.92 95.52 1,479,527 +0.44(+0.46%)
Aug 19, 2021 94.64 95.76 93.72 95.08 3,002,473 -0.38(-0.39%)
Aug 18, 2021 96.05 96.76 95.35 95.45 1,422,929 -1.01(-1.05%)
Aug 17, 2021 96.71 97.07 95.51 96.47 2,136,399 -0.87(-0.90%)
Aug 16, 2021 97.14 97.51 96.34 97.34 1,426,147 -0.09(-0.10%)
Aug 13, 2021 97.62 97.85 97.01 97.44 1,260,168 -0.35(-0.36%)
Aug 12, 2021 97.40 97.91 96.80 97.78 2,044,693 +0.31(+0.32%)
Aug 11, 2021 96.34 97.54 96.09 97.47 2,538,723 +1.13(+1.17%)
Aug 10, 2021 94.87 96.49 94.53 96.34 2,404,316 +1.79(+1.89%)
Aug 09, 2021 94.76 94.83 94.05 94.55 1,406,391 -0.26(-0.28%)
Aug 06, 2021 95.30 95.66 94.37 94.81 1,827,392 +0.36(+0.38%)
Aug 05, 2021 94.78 95.40 94.12 94.46 2,232,111 +0.80(+0.86%)
Aug 04, 2021 91.32 95.17 91.32 93.65 2,063,257 -0.90(-0.95%)
Aug 03, 2021 93.55 94.67 92.70 94.55 2,346,403 +1.35(+1.44%)
Aug 02, 2021 95.01 95.73 93.12 93.21 2,108,030 -1.09(-1.16%)
Jul 30, 2021 93.25 94.43 92.97 94.30 3,003,333 +0.83(+0.89%)
Jul 29, 2021 92.94 93.66 92.12 93.47 2,616,730 +1.53(+1.67%)
Jul 28, 2021 91.80 92.46 90.72 91.94 1,864,166 +0.02(+0.02%)
Jul 27, 2021 91.38 92.65 90.80 91.92 1,621,884 +0.00(+0.00%)
Jul 26, 2021 92.05 92.72 91.43 91.92 1,346,450 -0.13(-0.14%)
Jul 23, 2021 91.57 92.21 90.90 92.05 1,772,788 +0.97(+1.07%)
Jul 22, 2021 92.06 92.07 90.90 91.08 1,230,867 -0.78(-0.84%)
Jul 21, 2021 91.25 92.10 91.03 91.85 1,925,509 +1.07(+1.17%)
Jul 20, 2021 87.80 90.99 87.75 90.79 3,568,320 +3.10(+3.54%)
Jul 19, 2021 89.41 89.77 87.23 87.68 4,060,351 -3.22(-3.55%)
Jul 16, 2021 92.53 92.62 90.70 90.91 4,879,687 -1.18(-1.28%)
Jul 15, 2021 91.23 92.39 91.04 92.08 2,142,958 +0.43(+0.47%)
Jul 14, 2021 91.79 92.44 91.49 91.65 3,011,877 +0.24(+0.27%)
Jul 13, 2021 92.17 92.17 91.28 91.41 2,365,050 -0.76(-0.82%)
Jul 12, 2021 91.23 92.34 90.43 92.17 2,503,039 +0.93(+1.02%)
Jul 09, 2021 91.05 91.73 90.86 91.23 2,293,558 +1.48(+1.65%)
Jul 08, 2021 89.17 90.27 88.52 89.76 1,775,066 -0.97(-1.07%)
Jul 07, 2021 89.22 90.89 89.10 90.73 2,293,403 +1.28(+1.43%)
Jul 06, 2021 90.94 90.94 88.57 89.45 2,446,347 -1.63(-1.79%)
Jul 02, 2021 90.58 91.33 90.06 91.08 1,441,682 +0.49(+0.54%)
Jul 01, 2021 90.67 91.22 90.40 90.59 2,037,861 +0.64(+0.71%)
Jun 30, 2021 88.29 90.13 88.29 89.95 2,442,654 +1.45(+1.64%)
Jun 29, 2021 89.67 90.17 88.29 88.50 3,647,535 -0.32(-0.36%)
Jun 28, 2021 89.94 89.98 88.48 88.82 1,846,989 -0.91(-1.01%)
Jun 25, 2021 89.50 90.18 89.23 89.73 2,221,305 +0.61(+0.68%)
Jun 24, 2021 88.77 89.18 87.99 89.12 2,765,715 +0.79(+0.90%)
Jun 23, 2021 88.90 89.75 88.28 88.33 2,391,138 -0.26(-0.30%)
Jun 22, 2021 88.56 89.28 87.83 88.59 2,202,179 -0.14(-0.16%)
Jun 21, 2021 87.13 88.87 86.93 88.73 2,760,538 +2.49(+2.88%)
Jun 18, 2021 86.26 87.16 86.06 86.24 5,606,126 -1.64(-1.86%)
Jun 17, 2021 91.89 91.89 87.73 87.88 3,507,352 -3.94(-4.30%)
Jun 16, 2021 92.08 92.51 91.21 91.82 3,774,221 -0.35(-0.38%)
Jun 15, 2021 91.24 92.21 90.83 92.17 3,902,273 +1.15(+1.26%)
Jun 14, 2021 90.33 91.05 89.91 91.02 2,671,779 +0.33(+0.36%)
Jun 11, 2021 91.54 91.67 90.28 90.69 2,294,209 -0.52(-0.57%)
Jun 10, 2021 92.05 92.42 91.08 91.22 2,245,729 -0.29(-0.32%)
Jun 09, 2021 91.86 91.94 91.10 91.51 1,972,803 -0.57(-0.62%)
Jun 08, 2021 91.49 92.62 90.85 92.08 2,988,288 +0.60(+0.65%)
Jun 07, 2021 91.94 91.98 90.92 91.48 2,050,555 -0.32(-0.35%)
Jun 04, 2021 91.60 92.29 91.36 91.79 1,893,847 +0.66(+0.73%)
Jun 03, 2021 90.95 91.57 90.35 91.13 2,045,022 +0.02(+0.02%)
Jun 02, 2021 90.82 91.21 90.17 91.11 2,464,407 +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.