Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 94.64 95.35 92.76 92.84 2,116,360 -1.09(-1.16%)
Jul 30, 2021 92.89 94.06 92.61 93.93 3,015,200 +0.83(+0.89%)
Jul 29, 2021 92.58 93.30 91.76 93.10 2,627,069 +1.53(+1.67%)
Jul 28, 2021 91.44 92.09 90.36 91.57 1,871,532 +0.02(+0.02%)
Jul 27, 2021 91.02 92.29 90.45 91.55 1,628,293 +0.00(+0.00%)
Jul 26, 2021 91.69 92.36 91.07 91.55 1,351,770 -0.13(-0.14%)
Jul 23, 2021 91.21 91.84 90.54 91.69 1,779,793 +0.97(+1.07%)
Jul 22, 2021 91.69 91.70 90.54 90.72 1,235,730 -0.77(-0.84%)
Jul 21, 2021 90.89 91.74 90.67 91.49 1,933,117 +1.06(+1.17%)
Jul 20, 2021 87.46 90.63 87.40 90.43 3,582,419 +3.09(+3.54%)
Jul 19, 2021 89.06 89.41 86.89 87.34 4,076,395 -3.21(-3.55%)
Jul 16, 2021 92.17 92.25 90.34 90.55 4,898,968 -1.17(-1.28%)
Jul 15, 2021 90.88 92.03 90.68 91.72 2,151,425 +0.43(+0.47%)
Jul 14, 2021 91.42 92.08 91.13 91.29 3,023,778 +0.24(+0.27%)
Jul 13, 2021 91.81 91.81 90.92 91.05 2,374,395 -0.75(-0.82%)
Jul 12, 2021 90.88 91.97 90.07 91.81 2,512,930 +0.93(+1.02%)
Jul 09, 2021 90.69 91.37 90.50 90.88 2,302,621 +1.47(+1.65%)
Jul 08, 2021 88.82 89.92 88.18 89.40 1,782,080 -0.97(-1.07%)
Jul 07, 2021 88.86 90.53 88.75 90.37 2,302,465 +1.28(+1.43%)
Jul 06, 2021 90.59 90.59 88.23 89.10 2,456,014 -1.62(-1.79%)
Jul 02, 2021 90.22 90.97 89.70 90.72 1,447,379 +0.48(+0.54%)
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.