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 (%)
Jun 30, 2021 87.95 89.79 87.95 89.61 2,452,059 +1.44(+1.64%)
Jun 29, 2021 89.33 89.82 87.95 88.17 3,661,579 -0.32(-0.36%)
Jun 28, 2021 89.60 89.64 88.14 88.48 1,854,100 -0.90(-1.01%)
Jun 25, 2021 89.16 89.84 88.89 89.39 2,229,858 +0.61(+0.68%)
Jun 24, 2021 88.43 88.84 87.65 88.78 2,776,364 +0.79(+0.90%)
Jun 23, 2021 88.56 89.41 87.94 87.99 2,400,344 -0.26(-0.30%)
Jun 22, 2021 88.22 88.94 87.49 88.25 2,210,658 -0.14(-0.16%)
Jun 21, 2021 86.80 88.53 86.60 88.39 2,771,167 +2.48(+2.88%)
Jun 18, 2021 85.93 86.82 85.73 85.91 5,627,711 -1.63(-1.86%)
Jun 17, 2021 91.54 91.54 87.39 87.54 3,520,856 -3.93(-4.30%)
Jun 16, 2021 91.73 92.15 90.86 91.47 3,788,753 -0.34(-0.38%)
Jun 15, 2021 90.89 91.85 90.48 91.82 3,917,298 +1.15(+1.26%)
Jun 14, 2021 89.98 90.70 89.56 90.67 2,682,066 +0.33(+0.36%)
Jun 11, 2021 91.19 91.32 89.93 90.34 2,303,042 -0.52(-0.57%)
Jun 10, 2021 91.69 92.06 90.74 90.87 2,254,375 -0.29(-0.32%)
Jun 09, 2021 91.51 91.58 90.75 91.15 1,980,399 -0.57(-0.62%)
Jun 08, 2021 91.14 92.26 90.50 91.72 2,999,793 +0.60(+0.65%)
Jun 07, 2021 91.58 91.63 90.57 91.13 2,058,450 -0.32(-0.35%)
Jun 04, 2021 91.25 91.94 91.01 91.44 1,901,139 +0.66(+0.73%)
Jun 03, 2021 90.60 91.22 90.00 90.78 2,052,895 +0.02(+0.02%)
Jun 02, 2021 90.47 90.86 89.82 90.76 2,473,895 +0.35(+0.39%)
Jun 01, 2021 90.23 90.54 89.65 90.41 2,585,957 +1.31(+1.47%)
May 28, 2021 89.14 89.39 88.41 89.10 2,744,637 +0.22(+0.25%)
May 27, 2021 88.02 89.06 87.63 88.87 4,076,154 +1.99(+2.29%)
May 26, 2021 86.91 87.29 86.23 86.88 2,129,091 -0.09(-0.11%)
May 25, 2021 87.54 88.11 86.83 86.97 2,138,483 -0.56(-0.64%)
May 24, 2021 87.66 88.02 86.88 87.53 2,011,407 +0.34(+0.38%)
May 21, 2021 87.50 88.11 86.54 87.20 2,601,102 +0.20(+0.22%)
May 20, 2021 87.10 87.31 86.41 87.00 2,304,856 +0.11(+0.13%)
May 19, 2021 86.27 86.92 85.43 86.89 2,954,840 -0.84(-0.96%)
May 18, 2021 89.03 89.28 87.60 87.73 2,140,996 -1.21(-1.36%)
May 17, 2021 89.13 89.43 88.39 88.94 2,476,075 -0.30(-0.33%)
May 14, 2021 88.77 89.54 88.42 89.24 2,085,975 +1.05(+1.19%)
May 13, 2021 86.52 88.56 86.41 88.18 2,469,313 +1.74(+2.01%)
May 12, 2021 88.15 88.39 86.30 86.45 4,394,881 -1.77(-2.01%)
May 11, 2021 87.15 88.58 86.84 88.22 3,626,779 -0.11(-0.13%)
May 10, 2021 88.53 89.73 88.32 88.33 2,545,843 +0.31(+0.35%)
May 07, 2021 86.73 88.22 85.76 88.02 3,688,322 +1.23(+1.42%)
May 06, 2021 84.75 86.92 84.28 86.79 4,624,618 +2.62(+3.11%)
May 05, 2021 83.89 84.63 82.45 84.17 5,366,397 -0.20(-0.24%)
May 04, 2021 83.82 84.52 82.96 84.37 3,339,173 +0.17(+0.20%)
May 03, 2021 84.89 85.13 83.98 84.21 2,587,749 +0.41(+0.49%)
Apr 30, 2021 85.31 85.61 83.47 83.80 2,740,541 -2.13(-2.48%)
Apr 29, 2021 85.98 86.04 85.09 85.93 1,740,370 +0.66(+0.77%)
Apr 28, 2021 85.30 85.84 84.99 85.27 1,564,777 -0.07(-0.09%)
Apr 27, 2021 85.47 85.58 84.63 85.35 2,079,446 +0.03(+0.03%)
Apr 26, 2021 85.91 86.65 85.28 85.32 2,426,101 -0.31(-0.36%)
Apr 23, 2021 85.11 86.01 84.59 85.62 2,563,662 +0.87(+1.03%)
Apr 22, 2021 85.63 85.63 84.66 84.75 2,727,754 -0.55(-0.64%)
Apr 21, 2021 83.90 85.43 83.74 85.30 2,563,277 +1.19(+1.41%)
Apr 20, 2021 84.65 84.92 83.26 84.11 2,943,964 -0.89(-1.05%)
Apr 19, 2021 85.38 85.81 84.37 85.00 2,734,935 -0.38(-0.44%)
Apr 16, 2021 85.84 86.37 85.02 85.38 2,665,815 +0.44(+0.52%)
Apr 15, 2021 85.35 85.48 84.12 84.94 3,296,766 +0.17(+0.20%)
Apr 14, 2021 83.85 85.04 83.79 84.77 3,120,238 +0.84(+1.00%)
Apr 13, 2021 84.73 84.87 83.31 83.93 2,946,159 -1.28(-1.50%)
Apr 12, 2021 85.10 85.54 84.81 85.21 2,438,958 +0.06(+0.08%)
Apr 09, 2021 84.71 85.78 84.21 85.14 3,516,302 +0.83(+0.99%)
Apr 08, 2021 84.30 84.46 83.38 84.31 2,615,663 -0.05(-0.05%)
Apr 07, 2021 84.57 85.14 83.88 84.35 3,074,705 -0.35(-0.42%)
Apr 06, 2021 85.04 85.78 84.39 84.71 3,071,113 -0.13(-0.15%)
Apr 05, 2021 84.42 85.71 84.41 84.84 3,950,971 +1.11(+1.33%)
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.