Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 84.65 85.33 82.40 82.62 6,326,078 -2.84(-3.32%)
Nov 29, 2021 85.88 86.71 84.87 85.46 3,636,447 +0.52(+0.61%)
Nov 26, 2021 86.28 86.31 84.56 84.94 2,942,345 -3.69(-4.16%)
Nov 24, 2021 88.39 89.50 88.39 88.63 2,911,397 -0.23(-0.25%)
Nov 23, 2021 88.86 89.40 88.39 88.86 3,295,299 +0.03(+0.03%)
Nov 22, 2021 88.48 90.29 88.28 88.83 5,553,253 +1.03(+1.18%)
Nov 19, 2021 88.76 89.27 87.77 87.79 4,273,909 -1.16(-1.30%)
Nov 18, 2021 88.72 89.42 88.91 88.95 5,418,271 +0.24(+0.28%)
Nov 17, 2021 90.80 90.94 88.55 88.70 4,302,456 -1.79(-1.97%)
Nov 16, 2021 90.93 91.49 90.27 90.49 2,425,514 -0.16(-0.18%)
Nov 15, 2021 91.86 91.86 90.30 90.65 1,641,632 -0.98(-1.07%)
Nov 12, 2021 91.84 91.93 91.07 91.63 1,939,704 +0.12(+0.13%)
Nov 11, 2021 91.73 91.81 90.99 91.51 1,738,261 +0.24(+0.27%)
Nov 10, 2021 91.17 91.26 2,051,279 -0.44(-0.48%)
Nov 09, 2021 91.69 92.20 90.60 91.70 4,248,142 +0.24(+0.27%)
Nov 08, 2021 92.77 93.05 91.24 91.46 3,181,420 -0.17(-0.18%)
Nov 05, 2021 91.84 92.41 91.04 91.63 1,916,788 +0.72(+0.79%)
Nov 04, 2021 90.17 91.21 89.73 90.91 2,981,461 +1.77(+1.98%)
Nov 03, 2021 88.67 92.63 87.95 89.14 4,515,914 -4.57(-4.87%)
Nov 02, 2021 91.83 94.00 91.35 93.70 3,949,897 +2.11(+2.30%)
Nov 01, 2021 91.51 91.42 90.98 91.60 1,969,592 +0.83(+0.92%)
Oct 29, 2021 90.94 91.72 90.29 90.77 2,817,146 -0.47(-0.51%)
Oct 28, 2021 90.35 91.58 90.19 91.23 1,696,976 +1.27(+1.41%)
Oct 27, 2021 90.88 91.69 89.94 89.96 2,058,307 -0.89(-0.98%)
Oct 26, 2021 90.84 90.85 3,037,293 +0.51(+0.57%)
Oct 25, 2021 90.22 91.03 89.80 90.33 2,188,137 -0.08(-0.09%)
Oct 22, 2021 90.76 91.30 90.07 90.42 1,847,024 -0.01(-0.01%)
Oct 21, 2021 90.56 90.77 89.62 90.43 2,140,056 -0.58(-0.64%)
Oct 20, 2021 90.76 91.40 90.20 91.01 2,044,225 +0.80(+0.88%)
Oct 19, 2021 90.23 90.37 89.47 90.21 2,034,368 +0.61(+0.68%)
Oct 18, 2021 89.08 89.67 88.62 89.60 2,534,377 +0.04(+0.04%)
Oct 15, 2021 89.41 90.34 89.04 89.57 5,790,005 +0.92(+1.03%)
Oct 14, 2021 87.55 89.03 86.98 88.65 4,509,458 +2.69(+3.13%)
Oct 13, 2021 86.82 86.82 84.54 85.96 5,170,447 -0.42(-0.49%)
Oct 12, 2021 88.55 88.98 86.18 86.38 3,776,505 -1.74(-1.97%)
Oct 11, 2021 86.67 89.60 86.63 88.12 4,595,623 -2.30(-2.55%)
Oct 08, 2021 90.39 91.24 89.81 90.42 3,412,011 -0.65(-0.72%)
Oct 07, 2021 90.82 92.79 90.82 91.07 4,228,414 +1.59(+1.78%)
Oct 06, 2021 88.55 89.75 87.80 89.48 3,049,320 +0.15(+0.17%)
Oct 05, 2021 87.88 89.82 87.60 89.33 2,421,006 +1.72(+1.97%)
Oct 04, 2021 88.71 89.39 87.26 87.61 4,174,906 -1.42(-1.60%)
Oct 01, 2021 88.36 89.47 87.55 89.03 2,937,427 +0.90(+1.02%)
Sep 30, 2021 90.07 90.07 88.15 88.14 2,842,861 -1.35(-1.51%)
Sep 29, 2021 89.70 90.01 89.15 89.48 2,803,289 -0.03(-0.03%)
Sep 28, 2021 90.13 90.70 89.39 89.51 2,237,817 -0.99(-1.10%)
Sep 27, 2021 90.26 91.34 90.26 90.50 2,607,919 +0.39(+0.44%)
Sep 24, 2021 90.30 91.12 89.98 90.11 1,829,991 -0.61(-0.67%)
Sep 23, 2021 90.09 91.47 89.93 90.72 2,530,416 +1.37(+1.53%)
Sep 22, 2021 88.48 90.01 88.44 89.35 2,917,218 +1.67(+1.91%)
Sep 21, 2021 89.02 89.28 87.57 87.68 2,356,017 -0.90(-1.01%)
Sep 20, 2021 88.56 88.87 87.25 88.58 3,198,171 -1.67(-1.86%)
Sep 17, 2021 90.87 91.90 89.82 90.25 5,272,227 -2.17(-2.35%)
Sep 16, 2021 93.12 93.13 91.89 92.42 2,000,525 -0.51(-0.55%)
Sep 15, 2021 91.37 93.14 90.89 92.94 3,848,058 +1.57(+1.72%)
Sep 14, 2021 93.16 93.37 91.03 91.36 4,240,304 -1.41(-1.52%)
Sep 13, 2021 94.33 94.78 92.07 92.78 3,883,670 -0.87(-0.93%)
Sep 10, 2021 94.53 94.95 93.49 93.65 2,599,221 +0.01(+0.01%)
Sep 09, 2021 96.67 96.67 93.48 93.64 4,484,904 -2.83(-2.93%)
Sep 08, 2021 96.56 97.01 95.90 96.46 2,202,709 -0.53(-0.55%)
Sep 07, 2021 98.30 98.32 96.96 97.00 1,841,391 -1.60(-1.62%)
Sep 03, 2021 99.00 99.17 98.15 98.60 2,146,769 -0.30(-0.30%)
Sep 02, 2021 97.85 98.90 97.74 98.90 1,841,912 +1.54(+1.59%)
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.