Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 90.93 91.71 90.28 90.76 2,817,431 -0.47(-0.51%)
Oct 28, 2021 90.34 91.57 90.19 91.22 1,697,147 +1.27(+1.41%)
Oct 27, 2021 90.87 91.68 89.93 89.95 2,058,514 -0.89(-0.98%)
Oct 26, 2021 90.83 90.84 3,037,599 +0.51(+0.57%)
Oct 25, 2021 90.21 91.02 89.79 90.33 2,188,357 -0.08(-0.09%)
Oct 22, 2021 90.75 91.29 90.06 90.41 1,847,210 -0.01(-0.01%)
Oct 21, 2021 90.55 90.76 89.61 90.42 2,140,272 -0.58(-0.64%)
Oct 20, 2021 90.75 91.39 90.19 91.00 2,044,432 +0.80(+0.88%)
Oct 19, 2021 90.22 90.36 89.46 90.20 2,034,573 +0.61(+0.68%)
Oct 18, 2021 89.07 89.66 88.61 89.60 2,534,633 +0.04(+0.04%)
Oct 15, 2021 89.40 90.33 89.03 89.56 5,790,589 +0.92(+1.03%)
Oct 14, 2021 87.54 89.03 86.97 88.64 4,509,913 +2.69(+3.13%)
Oct 13, 2021 86.81 86.81 84.53 85.95 5,170,968 -0.42(-0.49%)
Oct 12, 2021 88.54 88.97 86.17 86.37 3,776,886 -1.74(-1.97%)
Oct 11, 2021 86.66 89.59 86.62 88.11 4,596,086 -2.30(-2.55%)
Oct 08, 2021 90.38 91.23 89.80 90.41 3,412,355 -0.65(-0.72%)
Oct 07, 2021 90.81 92.78 90.81 91.06 4,228,841 +1.59(+1.78%)
Oct 06, 2021 88.54 89.74 87.79 89.47 3,049,628 +0.15(+0.17%)
Oct 05, 2021 87.87 89.81 87.59 89.32 2,421,250 +1.72(+1.96%)
Oct 04, 2021 88.70 89.38 87.25 87.60 4,175,327 -1.42(-1.60%)
Oct 01, 2021 88.35 89.46 87.54 89.03 2,937,724 +0.90(+1.02%)
Sep 30, 2021 90.06 90.06 88.14 88.13 2,843,147 -1.35(-1.51%)
Sep 29, 2021 89.69 90.00 89.14 89.47 2,803,572 -0.03(-0.03%)
Sep 28, 2021 90.12 90.69 89.38 89.50 2,238,042 -0.99(-1.10%)
Sep 27, 2021 90.25 91.33 90.25 90.49 2,608,182 +0.39(+0.44%)
Sep 24, 2021 90.29 91.11 89.97 90.10 1,830,176 -0.61(-0.67%)
Sep 23, 2021 90.08 91.46 89.92 90.71 2,530,672 +1.37(+1.53%)
Sep 22, 2021 88.47 90.00 88.43 89.34 2,917,513 +1.67(+1.91%)
Sep 21, 2021 89.02 89.28 87.57 87.67 2,356,254 -0.90(-1.01%)
Sep 20, 2021 88.55 88.86 87.24 88.57 3,198,494 -1.67(-1.86%)
Sep 17, 2021 90.86 91.89 89.81 90.24 5,272,758 -2.17(-2.35%)
Sep 16, 2021 93.11 93.12 91.88 92.41 2,000,727 -0.51(-0.55%)
Sep 15, 2021 91.36 93.13 90.88 92.93 3,848,446 +1.57(+1.72%)
Sep 14, 2021 93.15 93.36 91.02 91.35 4,240,731 -1.41(-1.52%)
Sep 13, 2021 94.32 94.77 92.06 92.77 3,884,061 -0.87(-0.93%)
Sep 10, 2021 94.52 94.94 93.48 93.64 2,599,483 +0.01(+0.01%)
Sep 09, 2021 96.66 96.66 93.47 93.63 4,485,356 -2.83(-2.93%)
Sep 08, 2021 96.55 97.00 95.89 96.45 2,202,931 -0.53(-0.55%)
Sep 07, 2021 98.29 98.31 96.95 96.99 1,841,577 -1.60(-1.62%)
Sep 03, 2021 98.99 99.16 98.14 98.59 2,146,985 -0.30(-0.30%)
Sep 02, 2021 97.84 98.89 97.73 98.89 1,842,097 +1.54(+1.59%)
Sep 01, 2021 98.87 99.10 97.01 97.34 3,168,104 -1.36(-1.37%)
Aug 31, 2021 98.61 98.81 97.76 98.70 3,625,724 +0.22(+0.22%)
Aug 30, 2021 98.23 99.09 97.68 98.48 1,824,659 +0.47(+0.48%)
Aug 27, 2021 97.77 98.26 97.75 98.02 2,141,659 +0.59(+0.60%)
Aug 26, 2021 97.43 97.81 97.13 97.43 1,328,263 -0.06(-0.06%)
Aug 25, 2021 96.48 97.87 96.27 97.48 1,899,967 +0.73(+0.75%)
Aug 24, 2021 96.28 97.33 96.28 96.75 1,648,494 +0.77(+0.80%)
Aug 23, 2021 95.78 96.76 95.78 95.99 1,909,110 +0.84(+0.88%)
Aug 20, 2021 94.54 95.64 94.54 95.14 1,485,373 +0.44(+0.46%)
Aug 19, 2021 94.26 95.39 93.35 94.70 3,014,337 -0.37(-0.39%)
Aug 18, 2021 95.67 96.38 94.98 95.08 1,428,552 -1.01(-1.05%)
Aug 17, 2021 96.33 96.69 95.13 96.09 2,144,841 -0.87(-0.90%)
Aug 16, 2021 96.75 97.13 95.96 96.96 1,431,782 -0.09(-0.10%)
Aug 13, 2021 97.24 97.46 96.63 97.05 1,265,147 -0.35(-0.36%)
Aug 12, 2021 97.01 97.53 96.42 97.40 2,052,772 +0.31(+0.32%)
Aug 11, 2021 95.96 97.16 95.71 97.08 2,548,755 +1.13(+1.17%)
Aug 10, 2021 94.50 96.11 94.16 95.96 2,413,816 +1.78(+1.89%)
Aug 09, 2021 94.38 94.46 93.68 94.18 1,411,948 -0.26(-0.28%)
Aug 06, 2021 94.92 95.28 93.99 94.44 1,834,613 +0.35(+0.38%)
Aug 05, 2021 94.40 95.03 93.75 94.09 2,240,931 +0.80(+0.86%)
Aug 04, 2021 90.96 94.79 90.96 93.29 2,071,409 -0.89(-0.95%)
Aug 03, 2021 93.18 94.30 92.34 94.18 2,355,674 +1.34(+1.44%)
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.