Emerson Electric (NY: EMR )

109.81 -1.68 (-1.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 112.05 112.33 109.60 109.81 2,317,294 -1.68(-1.51%)
Apr 16, 2024 111.87 112.02 110.50 111.49 2,326,204 -0.27(-0.24%)
Apr 15, 2024 114.26 114.36 111.44 111.76 1,709,306 -0.89(-0.79%)
Apr 12, 2024 112.75 113.42 111.82 112.65 1,981,073 -0.87(-0.77%)
Apr 11, 2024 114.03 114.21 112.96 113.52 1,673,026 -0.56(-0.49%)
Apr 10, 2024 112.65 114.24 112.52 114.08 2,012,867 -0.17(-0.15%)
Apr 09, 2024 115.00 115.26 113.10 114.25 1,877,499 -0.42(-0.37%)
Apr 08, 2024 114.71 114.97 113.98 114.67 1,775,749 +0.13(+0.11%)
Apr 05, 2024 113.61 114.77 113.30 114.54 1,693,803 +1.50(+1.33%)
Apr 04, 2024 114.45 114.94 112.64 113.04 1,888,460 -0.50(-0.44%)
Apr 03, 2024 113.44 114.19 113.08 113.54 1,981,803 +0.27(+0.24%)
Apr 02, 2024 113.32 113.57 112.29 113.27 1,964,422 -0.27(-0.24%)
Apr 01, 2024 113.27 114.11 113.18 113.54 2,057,365 +0.12(+0.11%)
Mar 28, 2024 113.69 113.66 113.63 113.42 2,322,593 -0.03(-0.03%)
Mar 27, 2024 112.00 113.46 111.65 113.45 1,937,350 +1.50(+1.34%)
Mar 26, 2024 111.62 112.08 111.31 111.95 1,812,808 +0.22(+0.20%)
Mar 25, 2024 112.33 112.70 111.64 111.73 1,435,874 -0.72(-0.64%)
Mar 22, 2024 112.57 112.86 111.98 112.45 1,479,392 -0.15(-0.13%)
Mar 21, 2024 112.48 113.34 112.02 112.60 2,410,916 +0.58(+0.52%)
Mar 20, 2024 111.16 112.20 110.23 112.02 2,195,292 +0.73(+0.66%)
Mar 19, 2024 110.67 111.73 110.19 111.29 2,544,008 +0.23(+0.21%)
Mar 18, 2024 111.17 112.08 110.96 111.06 3,071,513 +0.47(+0.42%)
Mar 15, 2024 109.69 111.06 109.59 110.59 6,537,769 +0.18(+0.16%)
Mar 14, 2024 110.64 111.00 109.69 110.41 2,883,389 +0.06(+0.05%)
Mar 13, 2024 110.71 111.13 109.89 110.35 1,801,876 -0.25(-0.23%)
Mar 12, 2024 109.73 110.69 109.26 110.60 1,755,412 +0.95(+0.87%)
Mar 11, 2024 109.63 109.77 108.48 109.65 1,892,248 -0.50(-0.45%)
Mar 08, 2024 110.69 111.20 109.98 110.15 1,655,817 -0.13(-0.12%)
Mar 07, 2024 110.30 111.05 110.01 110.28 2,033,830 +0.48(+0.44%)
Mar 06, 2024 110.00 110.64 109.54 109.80 2,561,757 +0.78(+0.72%)
Mar 05, 2024 109.07 109.67 108.92 109.02 3,464,989 -0.49(-0.45%)
Mar 04, 2024 108.18 109.83 108.09 109.51 3,702,895 +1.37(+1.27%)
Mar 01, 2024 108.49 109.18 107.59 108.14 3,356,782 +1.29(+1.21%)
Feb 29, 2024 105.99 107.58 105.52 106.85 5,385,511 +1.29(+1.22%)
Feb 28, 2024 106.20 106.23 105.25 105.56 2,189,995 -0.57(-0.54%)
Feb 27, 2024 106.79 106.79 105.37 106.13 2,343,163 -0.06(-0.06%)
Feb 26, 2024 105.77 106.53 105.38 106.19 2,393,658 +0.28(+0.26%)
Feb 23, 2024 105.87 106.16 105.58 105.91 1,819,837 +0.62(+0.59%)
Feb 22, 2024 105.72 106.17 105.20 105.29 2,362,607 +0.33(+0.31%)
Feb 21, 2024 104.56 105.41 103.86 104.96 2,138,684 +0.16(+0.15%)
Feb 20, 2024 106.00 106.09 104.50 104.80 2,517,505 -1.35(-1.27%)
Feb 16, 2024 105.72 107.08 105.49 106.15 3,167,551 +0.44(+0.42%)
Feb 15, 2024 106.07 106.59 105.45 105.71 3,104,533 -0.01(-0.00%)
Feb 14, 2024 105.14 106.07 104.77 105.72 5,103,350 +1.55(+1.49%)
Feb 13, 2024 102.90 104.21 102.12 104.16 5,094,269 +0.40(+0.38%)
Feb 12, 2024 102.67 103.93 102.39 103.77 3,923,713 +1.08(+1.05%)
Feb 09, 2024 101.95 102.81 101.54 102.69 3,514,718 +0.82(+0.80%)
Feb 08, 2024 104.11 104.73 101.52 101.87 5,332,235 -1.70(-1.64%)
Feb 07, 2024 101.38 105.19 99.80 103.58 9,116,677 +9.78(+10.43%)
Feb 06, 2024 93.28 93.91 92.57 93.79 2,789,929 +0.86(+0.92%)
Feb 05, 2024 92.83 93.02 91.70 92.94 2,424,792 -0.58(-0.62%)
Feb 02, 2024 92.80 94.02 92.29 93.52 2,139,215 +0.22(+0.23%)
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.