Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 87.94 89.78 87.94 89.60 2,452,306 +1.44(+1.64%)
Jun 29, 2021 89.32 89.81 87.94 88.16 3,661,947 -0.32(-0.36%)
Jun 28, 2021 89.59 89.63 88.13 88.47 1,854,287 -0.90(-1.01%)
Jun 25, 2021 89.15 89.83 88.88 89.38 2,230,083 +0.61(+0.68%)
Jun 24, 2021 88.42 88.83 87.64 88.77 2,776,644 +0.79(+0.90%)
Jun 23, 2021 88.55 89.40 87.93 87.98 2,400,586 -0.26(-0.30%)
Jun 22, 2021 88.21 88.93 87.48 88.24 2,210,881 -0.14(-0.16%)
Jun 21, 2021 86.79 88.52 86.59 88.38 2,771,446 +2.48(+2.88%)
Jun 18, 2021 85.92 86.82 85.72 85.90 5,628,278 -1.63(-1.86%)
Jun 17, 2021 91.53 91.53 87.38 87.53 3,521,211 -3.93(-4.30%)
Jun 16, 2021 91.72 92.14 90.85 91.46 3,789,134 -0.34(-0.38%)
Jun 15, 2021 90.88 91.84 90.47 91.81 3,917,693 +1.15(+1.26%)
Jun 14, 2021 89.97 90.69 89.55 90.66 2,682,337 +0.33(+0.36%)
Jun 11, 2021 91.18 91.31 89.93 90.34 2,303,274 -0.52(-0.57%)
Jun 10, 2021 91.69 92.05 90.73 90.86 2,254,602 -0.29(-0.32%)
Jun 09, 2021 91.50 91.57 90.74 91.14 1,980,598 -0.57(-0.62%)
Jun 08, 2021 91.13 92.25 90.49 91.71 3,000,096 +0.60(+0.65%)
Jun 07, 2021 91.57 91.62 90.56 91.12 2,058,657 -0.32(-0.35%)
Jun 04, 2021 91.24 91.93 91.01 91.43 1,901,330 +0.66(+0.73%)
Jun 03, 2021 90.60 91.21 89.99 90.77 2,053,102 +0.02(+0.02%)
Jun 02, 2021 90.47 90.85 89.81 90.75 2,474,145 +0.35(+0.39%)
Jun 01, 2021 90.22 90.53 89.64 90.40 2,586,217 +1.31(+1.47%)
May 28, 2021 89.13 89.38 88.40 89.09 2,744,913 +0.22(+0.25%)
May 27, 2021 88.01 89.05 87.62 88.86 4,076,565 +1.99(+2.29%)
May 26, 2021 86.90 87.28 86.22 86.87 2,129,305 -0.09(-0.11%)
May 25, 2021 87.53 88.10 86.82 86.96 2,138,698 -0.56(-0.64%)
May 24, 2021 87.65 88.01 86.87 87.52 2,011,609 +0.34(+0.38%)
May 21, 2021 87.50 88.11 86.53 87.19 2,601,363 +0.20(+0.22%)
May 20, 2021 87.10 87.30 86.40 86.99 2,305,088 +0.11(+0.13%)
May 19, 2021 86.26 86.91 85.42 86.88 2,955,137 -0.84(-0.96%)
May 18, 2021 89.02 89.27 87.59 87.72 2,141,212 -1.21(-1.36%)
May 17, 2021 89.12 89.42 88.38 88.93 2,476,324 -0.30(-0.33%)
May 14, 2021 88.76 89.53 88.41 89.23 2,086,185 +1.05(+1.19%)
May 13, 2021 86.51 88.55 86.41 88.18 2,469,561 +1.74(+2.01%)
May 12, 2021 88.14 88.38 86.29 86.44 4,395,324 -1.77(-2.01%)
May 11, 2021 87.14 88.57 86.83 88.21 3,627,144 -0.11(-0.13%)
May 10, 2021 88.52 89.73 88.31 88.32 2,546,100 +0.31(+0.35%)
May 07, 2021 86.73 88.21 85.75 88.01 3,688,694 +1.23(+1.42%)
May 06, 2021 84.74 86.91 84.27 86.78 4,625,084 +2.62(+3.11%)
May 05, 2021 83.88 84.62 82.44 84.16 5,366,938 -0.20(-0.24%)
May 04, 2021 83.81 84.51 82.95 84.36 3,339,509 +0.17(+0.20%)
May 03, 2021 84.88 85.12 83.98 84.20 2,588,010 +0.41(+0.49%)
Apr 30, 2021 85.30 85.61 83.46 83.79 2,740,817 -2.13(-2.48%)
Apr 29, 2021 85.98 86.03 85.08 85.92 1,740,545 +0.66(+0.77%)
Apr 28, 2021 85.29 85.83 84.98 85.26 1,564,935 -0.07(-0.09%)
Apr 27, 2021 85.46 85.57 84.62 85.34 2,079,655 +0.03(+0.03%)
Apr 26, 2021 85.90 86.64 85.27 85.31 2,426,346 -0.31(-0.36%)
Apr 23, 2021 85.11 86.00 84.58 85.61 2,563,920 +0.87(+1.03%)
Apr 22, 2021 85.62 85.62 84.65 84.74 2,728,029 -0.55(-0.64%)
Apr 21, 2021 83.89 85.42 83.73 85.29 2,563,536 +1.19(+1.41%)
Apr 20, 2021 84.64 84.91 83.25 84.11 2,944,261 -0.89(-1.05%)
Apr 19, 2021 85.37 85.80 84.36 84.99 2,735,211 -0.38(-0.44%)
Apr 16, 2021 85.83 86.36 85.01 85.37 2,666,084 +0.44(+0.52%)
Apr 15, 2021 85.35 85.47 84.11 84.93 3,297,098 +0.17(+0.20%)
Apr 14, 2021 83.84 85.03 83.78 84.76 3,120,553 +0.84(+1.00%)
Apr 13, 2021 84.72 84.86 83.30 83.92 2,946,456 -1.28(-1.50%)
Apr 12, 2021 85.10 85.53 84.80 85.20 2,439,204 +0.06(+0.08%)
Apr 09, 2021 84.70 85.77 84.20 85.13 3,516,656 +0.83(+0.99%)
Apr 08, 2021 84.29 84.46 83.37 84.30 2,615,927 -0.05(-0.05%)
Apr 07, 2021 84.56 85.13 83.87 84.35 3,075,015 -0.35(-0.42%)
Apr 06, 2021 85.03 85.77 84.38 84.70 3,071,422 -0.13(-0.15%)
Apr 05, 2021 84.41 85.70 84.40 84.83 3,951,369 +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.