Emerson Electric (NY: EMR )

100.89 USD +0.89 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.77 101.03 99.47 100.89 2,807,155 +0.89(+0.89%)
Jul 29, 2021 99.44 100.21 98.56 100.00 2,445,805 +1.64(+1.67%)
Jul 28, 2021 98.22 98.92 97.06 98.36 1,742,399 +0.02(+0.02%)
Jul 27, 2021 97.77 99.13 97.15 98.34 1,515,943 +0.00(+0.00%)
Jul 26, 2021 98.48 99.20 97.82 98.34 1,258,500 -0.14(-0.14%)
Jul 23, 2021 97.97 98.65 97.25 98.48 1,656,990 +1.04(+1.07%)
Jul 22, 2021 98.49 98.50 97.25 97.44 1,150,467 -0.83(-0.84%)
Jul 21, 2021 97.63 98.54 97.39 98.27 1,799,735 +1.14(+1.17%)
Jul 20, 2021 93.94 97.35 93.88 97.13 3,335,237 +3.32(+3.54%)
Jul 19, 2021 95.66 96.04 93.32 93.81 3,795,129 -3.45(-3.55%)
Jul 16, 2021 99.00 99.09 97.04 97.26 4,560,946 -1.26(-1.28%)
Jul 15, 2021 97.61 98.85 97.40 98.52 2,002,980 +0.46(+0.47%)
Jul 14, 2021 98.20 98.90 97.88 98.06 2,815,141 +0.26(+0.27%)
Jul 13, 2021 98.61 98.61 97.66 97.80 2,210,565 -0.81(-0.82%)
Jul 12, 2021 97.61 98.79 96.75 98.61 2,339,541 +1.00(+1.02%)
Jul 09, 2021 97.41 98.14 97.21 97.61 2,143,743 +1.58(+1.65%)
Jul 08, 2021 95.40 96.58 94.71 96.03 1,659,119 -1.04(-1.07%)
Jul 07, 2021 95.45 97.24 95.33 97.07 2,143,598 +1.37(+1.43%)
Jul 06, 2021 97.30 97.30 94.76 95.70 2,286,552 -1.74(-1.79%)
Jul 02, 2021 96.91 97.71 96.35 97.44 1,347,512 +0.52(+0.54%)
Jul 01, 2021 97.01 97.59 96.72 96.92 1,904,748 +0.68(+0.71%)
Jun 30, 2021 94.46 96.43 94.46 96.24 2,283,100 +1.55(+1.64%)
Jun 29, 2021 95.94 96.47 94.46 94.69 3,409,278 -0.34(-0.36%)
Jun 28, 2021 96.23 96.27 94.66 95.03 1,726,344 -0.97(-1.01%)
Jun 25, 2021 95.76 96.49 95.47 96.00 2,076,210 +0.65(+0.68%)
Jun 24, 2021 94.97 95.42 94.14 95.35 2,585,059 +0.85(+0.90%)
Jun 23, 2021 95.11 96.03 94.45 94.50 2,234,949 -0.28(-0.30%)
Jun 22, 2021 94.75 95.52 93.96 94.78 2,058,333 -0.15(-0.16%)
Jun 21, 2021 93.22 95.08 93.22 94.93 2,580,220 +2.66(+2.88%)
Jun 18, 2021 92.29 93.25 92.07 92.27 5,239,934 -1.75(-1.86%)
Jun 17, 2021 98.31 98.31 93.86 94.02 3,278,252 -4.22(-4.30%)
Jun 16, 2021 98.52 98.97 97.58 98.24 3,527,689 -0.37(-0.38%)
Jun 15, 2021 97.62 98.65 97.18 98.61 3,647,377 +1.23(+1.26%)
Jun 14, 2021 96.64 97.41 96.19 97.38 2,497,259 +0.35(+0.36%)
Jun 11, 2021 97.94 98.08 96.59 97.03 2,144,351 -0.56(-0.57%)
Jun 10, 2021 98.48 98.88 97.45 97.59 2,099,038 -0.31(-0.32%)
Jun 09, 2021 98.28 98.36 97.47 97.90 1,843,940 -0.61(-0.62%)
Jun 08, 2021 97.88 99.09 97.20 98.51 2,793,093 +0.64(+0.65%)
Jun 07, 2021 98.36 98.41 97.27 97.87 1,916,613 -0.34(-0.35%)
Jun 04, 2021 98.00 98.74 97.75 98.21 1,770,141 +0.71(+0.73%)
Jun 03, 2021 97.31 97.97 96.66 97.50 1,911,441 +0.02(+0.02%)
Jun 02, 2021 97.17 97.58 96.47 97.48 2,303,432 +0.38(+0.39%)
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.