Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 83.49 83.91 82.92 83.72 3,627,028 +0.18(+0.21%)
Mar 31, 2021 84.39 84.86 83.35 83.54 3,839,595 -0.85(-1.01%)
Mar 30, 2021 84.74 85.11 83.94 84.39 2,806,240 -0.08(-0.10%)
Mar 29, 2021 84.29 85.42 84.04 84.48 3,528,492 -0.31(-0.37%)
Mar 26, 2021 83.42 84.91 82.94 84.79 4,420,471 +2.20(+2.67%)
Mar 25, 2021 81.13 82.82 80.32 82.59 2,329,365 +1.05(+1.28%)
Mar 24, 2021 81.48 83.26 81.48 81.54 2,340,157 +0.78(+0.96%)
Mar 23, 2021 81.90 83.08 80.42 80.76 2,853,979 -1.97(-2.38%)
Mar 22, 2021 82.11 83.23 81.29 82.73 2,374,851 +0.80(+0.97%)
Mar 19, 2021 82.38 82.80 80.80 81.94 11,808,873 -0.90(-1.08%)
Mar 18, 2021 83.70 85.01 82.61 82.84 2,485,506 -0.98(-1.17%)
Mar 17, 2021 82.51 83.98 82.41 83.82 2,553,961 +1.35(+1.64%)
Mar 16, 2021 83.85 84.03 81.99 82.47 3,631,027 -1.72(-2.05%)
Mar 15, 2021 84.96 85.54 83.00 84.19 2,890,195 -1.19(-1.39%)
Mar 12, 2021 84.68 85.42 84.38 85.37 2,635,305 +0.82(+0.97%)
Mar 11, 2021 85.23 85.88 84.28 84.55 2,870,159 -0.38(-0.45%)
Mar 10, 2021 83.70 85.32 83.41 84.93 3,301,979 +1.59(+1.91%)
Mar 09, 2021 85.79 86.06 83.32 83.34 3,639,408 -1.97(-2.31%)
Mar 08, 2021 85.19 86.47 84.34 85.31 4,313,207 +1.01(+1.20%)
Mar 05, 2021 83.14 84.51 81.54 84.30 3,562,770 +2.36(+2.88%)
Mar 04, 2021 81.91 83.26 80.34 81.94 4,104,750 -0.04(-0.05%)
Mar 03, 2021 81.33 82.90 80.92 81.98 3,764,117 +0.83(+1.03%)
Mar 02, 2021 81.79 82.29 80.98 81.14 2,186,795 -0.75(-0.92%)
Mar 01, 2021 80.62 82.57 80.48 81.89 1,992,139 +2.35(+2.96%)
Feb 26, 2021 80.89 81.37 79.51 79.54 3,494,409 -1.32(-1.64%)
Feb 25, 2021 81.86 82.07 80.46 80.86 3,005,552 -1.52(-1.84%)
Feb 24, 2021 80.61 82.50 80.50 82.38 3,053,323 +2.01(+2.50%)
Feb 23, 2021 79.91 80.71 79.17 80.37 2,878,116 +0.58(+0.73%)
Feb 22, 2021 79.11 80.46 78.09 79.79 2,207,408 +0.67(+0.84%)
Feb 19, 2021 78.48 79.74 78.36 79.12 2,658,524 +0.99(+1.27%)
Feb 18, 2021 78.20 78.36 77.46 78.13 1,441,488 -0.45(-0.58%)
Feb 17, 2021 78.64 79.09 77.97 78.59 1,982,109 -0.19(-0.24%)
Feb 16, 2021 79.63 79.82 78.63 78.77 2,971,262 -0.24(-0.30%)
Feb 12, 2021 78.32 79.24 78.30 79.01 1,512,800 +0.16(+0.20%)
Feb 11, 2021 78.98 79.36 77.45 78.86 1,752,139 +0.56(+0.72%)
Feb 10, 2021 79.42 79.56 78.20 78.30 2,758,901 -0.77(-0.98%)
Feb 09, 2021 79.55 79.64 78.65 79.07 1,701,139 -0.57(-0.72%)
Feb 08, 2021 79.67 80.15 78.96 79.64 3,529,152 +0.38(+0.48%)
Feb 05, 2021 78.28 79.72 77.86 79.26 4,164,188 +1.80(+2.32%)
Feb 04, 2021 77.79 78.36 77.07 77.47 4,842,205 +0.44(+0.57%)
Feb 03, 2021 76.95 77.07 75.53 77.02 4,050,871 -0.09(-0.12%)
Feb 02, 2021 76.74 78.06 76.40 77.12 4,370,829 +2.72(+3.66%)
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.