Emerson Electric (NY: EMR )

105.63 +1.95 (+1.88%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 86.96 87.87 86.72 87.44 1,364,632 +0.29(+0.33%)
Dec 30, 2021 87.59 88.09 87.01 87.15 1,278,177 -0.27(-0.31%)
Dec 29, 2021 87.04 87.71 86.79 87.43 1,524,853 +0.06(+0.06%)
Dec 28, 2021 86.87 87.57 86.85 87.37 1,351,825 +0.68(+0.78%)
Dec 27, 2021 85.91 86.80 85.88 86.69 1,729,252 +0.84(+0.98%)
Dec 23, 2021 84.88 86.26 84.81 85.86 2,517,493 +1.33(+1.57%)
Dec 22, 2021 85.30 85.92 84.23 84.53 3,843,660 -1.09(-1.27%)
Dec 21, 2021 84.81 85.79 84.78 85.62 2,994,468 +1.48(+1.75%)
Dec 20, 2021 83.98 84.65 83.28 84.14 3,233,477 -1.16(-1.36%)
Dec 17, 2021 87.63 87.87 85.04 85.30 7,056,857 -3.01(-3.41%)
Dec 16, 2021 88.27 89.21 87.69 88.31 3,130,563 +1.09(+1.25%)
Dec 15, 2021 86.10 87.38 85.74 87.22 2,711,996 +1.30(+1.51%)
Dec 14, 2021 86.15 87.29 85.44 85.92 3,407,312 -0.92(-1.06%)
Dec 13, 2021 87.22 87.52 86.43 86.84 2,778,005 -0.24(-0.28%)
Dec 10, 2021 86.87 87.45 86.43 87.09 3,065,378 +0.56(+0.65%)
Dec 09, 2021 86.63 87.23 86.35 86.52 2,173,269 -0.46(-0.53%)
Dec 08, 2021 86.94 87.32 86.56 86.98 2,408,966 +0.24(+0.27%)
Dec 07, 2021 86.38 87.40 86.09 86.75 3,674,775 +1.21(+1.42%)
Dec 06, 2021 85.84 86.66 84.87 85.54 2,756,736 +0.62(+0.73%)
Dec 03, 2021 85.41 85.99 83.98 84.91 3,091,192 -0.09(-0.11%)
Dec 02, 2021 82.47 85.63 82.33 85.01 4,561,732 +3.38(+4.14%)
Dec 01, 2021 84.56 85.07 81.57 81.63 5,081,570 -0.99(-1.20%)
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%)
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.