Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 87.29 88.21 87.05 87.78 1,359,398 +0.29(+0.33%)
Dec 30, 2021 87.92 88.43 87.35 87.49 1,273,275 -0.27(-0.31%)
Dec 29, 2021 87.38 88.05 87.12 87.76 1,519,005 +0.06(+0.06%)
Dec 28, 2021 87.21 87.90 87.19 87.71 1,346,640 +0.68(+0.78%)
Dec 27, 2021 86.24 87.13 86.21 87.03 1,722,620 +0.84(+0.98%)
Dec 23, 2021 85.20 86.59 85.14 86.19 2,507,837 +1.33(+1.57%)
Dec 22, 2021 85.63 86.25 84.55 84.85 3,828,918 -1.10(-1.27%)
Dec 21, 2021 85.14 86.12 85.11 85.95 2,982,983 +1.48(+1.76%)
Dec 20, 2021 84.31 84.98 83.60 84.47 3,221,075 -1.16(-1.36%)
Dec 17, 2021 87.97 88.21 85.36 85.63 7,029,791 -3.02(-3.41%)
Dec 16, 2021 88.61 89.56 88.03 88.65 3,118,557 +1.10(+1.25%)
Dec 15, 2021 86.43 87.72 86.07 87.55 2,701,595 +1.30(+1.51%)
Dec 14, 2021 86.48 87.63 85.77 86.25 3,394,244 -0.93(-1.06%)
Dec 13, 2021 87.55 87.86 86.77 87.18 2,767,351 -0.25(-0.28%)
Dec 10, 2021 87.21 87.79 86.76 87.42 3,053,621 +0.57(+0.65%)
Dec 09, 2021 86.96 87.56 86.69 86.86 2,164,933 -0.46(-0.53%)
Dec 08, 2021 87.27 87.65 86.89 87.32 2,399,726 +0.24(+0.27%)
Dec 07, 2021 86.71 87.73 86.42 87.08 3,660,681 +1.22(+1.42%)
Dec 06, 2021 86.17 87.00 85.19 85.86 2,746,163 +0.62(+0.73%)
Dec 03, 2021 85.74 86.32 84.31 85.24 3,079,336 -0.09(-0.11%)
Dec 02, 2021 82.79 85.96 82.65 85.34 4,544,236 +3.39(+4.14%)
Dec 01, 2021 84.88 85.40 81.88 81.95 5,062,080 -0.99(-1.20%)
Nov 30, 2021 84.98 85.66 82.72 82.94 6,301,815 -2.85(-3.32%)
Nov 29, 2021 86.21 87.04 85.19 85.79 3,622,500 +0.52(+0.61%)
Nov 26, 2021 86.61 86.64 84.88 85.27 2,931,060 -3.70(-4.16%)
Nov 24, 2021 88.73 89.84 88.73 88.97 2,900,231 -0.23(-0.25%)
Nov 23, 2021 89.21 89.75 88.73 89.20 3,282,660 +0.03(+0.03%)
Nov 22, 2021 88.82 90.63 88.62 89.17 5,531,954 +1.04(+1.18%)
Nov 19, 2021 89.10 89.61 88.11 88.13 4,257,516 -1.16(-1.30%)
Nov 18, 2021 89.07 89.76 89.25 89.29 5,397,490 +0.25(+0.28%)
Nov 17, 2021 91.15 91.29 88.90 89.05 4,285,955 -1.79(-1.97%)
Nov 16, 2021 91.28 91.85 90.61 90.84 2,416,211 -0.16(-0.18%)
Nov 15, 2021 92.21 92.21 90.65 91.00 1,635,335 -0.98(-1.07%)
Nov 12, 2021 92.19 92.29 91.42 91.98 1,932,264 +0.12(+0.13%)
Nov 11, 2021 92.09 92.16 91.34 91.86 1,731,595 +0.25(+0.27%)
Nov 10, 2021 91.52 91.61 2,043,411 -0.44(-0.48%)
Nov 09, 2021 92.04 92.55 90.95 92.06 4,231,849 +0.25(+0.27%)
Nov 08, 2021 93.12 93.41 91.59 91.81 3,169,218 -0.17(-0.18%)
Nov 05, 2021 92.19 92.76 91.39 91.98 1,909,436 +0.72(+0.79%)
Nov 04, 2021 90.51 91.57 90.07 91.26 2,970,026 +1.78(+1.98%)
Nov 03, 2021 89.01 92.98 88.29 89.48 4,498,594 -4.58(-4.87%)
Nov 02, 2021 92.19 94.36 91.70 94.06 3,934,748 +2.11(+2.30%)
Nov 01, 2021 91.87 91.77 91.33 91.95 1,962,038 +0.84(+0.92%)
Oct 29, 2021 91.29 92.07 90.64 91.11 2,806,342 -0.47(-0.51%)
Oct 28, 2021 90.70 91.93 90.54 91.58 1,690,467 +1.28(+1.41%)
Oct 27, 2021 91.23 92.05 90.29 90.31 2,050,413 -0.89(-0.98%)
Oct 26, 2021 91.19 91.20 3,025,644 +0.52(+0.57%)
Oct 25, 2021 90.57 91.38 90.15 90.68 2,179,744 -0.08(-0.09%)
Oct 22, 2021 91.11 91.65 90.42 90.77 1,839,940 -0.01(-0.01%)
Oct 21, 2021 90.91 91.12 89.97 90.78 2,131,849 -0.58(-0.64%)
Oct 20, 2021 91.11 91.75 90.55 91.36 2,036,385 +0.80(+0.88%)
Oct 19, 2021 90.58 90.72 89.81 90.56 2,026,565 +0.61(+0.68%)
Oct 18, 2021 89.42 90.01 88.96 89.95 2,524,657 +0.04(+0.04%)
Oct 15, 2021 89.75 90.69 89.39 89.91 5,767,798 +0.92(+1.03%)
Oct 14, 2021 87.88 89.38 87.31 88.99 4,492,163 +2.70(+3.13%)
Oct 13, 2021 87.15 87.15 84.87 86.29 5,150,616 -0.42(-0.49%)
Oct 12, 2021 88.89 89.32 86.51 86.71 3,762,021 -1.75(-1.97%)
Oct 11, 2021 87.00 89.94 86.96 88.46 4,577,997 -2.31(-2.55%)
Oct 08, 2021 90.74 91.59 90.15 90.77 3,398,925 -0.66(-0.72%)
Oct 07, 2021 91.17 93.14 91.17 91.42 4,212,197 +1.60(+1.78%)
Oct 06, 2021 88.89 90.09 88.14 89.83 3,037,625 +0.15(+0.17%)
Oct 05, 2021 88.22 90.17 87.94 89.68 2,411,721 +1.73(+1.96%)
Oct 04, 2021 89.05 89.73 87.59 87.95 4,158,893 -1.43(-1.60%)
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.