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 (%)
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%)
Feb 01, 2024 92.20 93.44 91.98 93.30 2,738,172 +2.02(+2.21%)
Jan 31, 2024 94.14 94.24 91.19 91.28 4,294,216 -3.01(-3.19%)
Jan 30, 2024 93.87 94.56 93.28 94.28 2,910,843 -0.26(-0.27%)
Jan 29, 2024 94.24 94.67 93.23 94.54 2,870,587 -0.05(-0.05%)
Jan 26, 2024 96.00 96.00 94.24 94.59 2,356,150 -1.17(-1.23%)
Jan 25, 2024 94.76 95.80 94.04 95.76 2,356,154 +1.84(+1.96%)
Jan 24, 2024 96.26 96.26 93.84 93.92 2,479,581 -1.38(-1.45%)
Jan 23, 2024 96.07 96.12 94.63 95.31 1,777,866 -0.36(-0.37%)
Jan 22, 2024 94.63 95.89 94.63 95.66 2,877,091 +1.22(+1.30%)
Jan 19, 2024 93.06 94.53 92.62 94.44 5,159,089 +1.22(+1.31%)
Jan 18, 2024 92.45 93.35 92.14 93.22 2,438,310 +1.25(+1.36%)
Jan 17, 2024 91.82 92.44 91.54 91.96 2,908,527 -0.84(-0.90%)
Jan 16, 2024 93.89 93.91 92.51 92.80 2,413,667 -1.60(-1.70%)
Jan 12, 2024 94.97 95.16 94.01 94.40 1,579,900 +0.07(+0.07%)
Jan 11, 2024 94.54 94.64 93.21 94.33 2,077,154 +0.03(+0.03%)
Jan 10, 2024 94.08 94.55 93.85 94.30 1,673,472 +0.15(+0.16%)
Jan 09, 2024 94.85 95.15 93.94 94.15 2,390,283 -1.14(-1.20%)
Jan 08, 2024 94.61 95.35 94.02 95.30 2,055,625 +0.30(+0.31%)
Jan 05, 2024 94.56 95.12 94.29 95.00 1,646,408 +0.37(+0.39%)
Jan 04, 2024 94.54 95.48 94.22 94.63 2,232,243 +0.42(+0.44%)
Jan 03, 2024 94.73 94.92 93.78 94.21 2,209,912 -1.19(-1.25%)
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.