Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.63 85.94 83.78 84.11 2,730,304 -2.14(-2.48%)
Apr 29, 2021 86.31 86.36 85.41 86.25 1,733,869 +0.66(+0.77%)
Apr 28, 2021 85.62 86.16 85.31 85.59 1,558,933 -0.07(-0.09%)
Apr 27, 2021 85.79 85.90 84.95 85.67 2,071,679 +0.03(+0.03%)
Apr 26, 2021 86.23 86.98 85.60 85.64 2,417,040 -0.31(-0.36%)
Apr 23, 2021 85.43 86.33 84.91 85.94 2,554,086 +0.87(+1.03%)
Apr 22, 2021 85.95 85.95 84.98 85.07 2,717,566 -0.55(-0.64%)
Apr 21, 2021 84.22 85.75 84.06 85.62 2,553,703 +1.19(+1.41%)
Apr 20, 2021 84.97 85.24 83.57 84.43 2,932,968 -0.89(-1.05%)
Apr 19, 2021 85.70 86.13 84.69 85.32 2,724,720 -0.38(-0.44%)
Apr 16, 2021 86.16 86.70 85.34 85.70 2,655,858 +0.45(+0.52%)
Apr 15, 2021 85.67 85.80 84.44 85.26 3,284,452 +0.17(+0.20%)
Apr 14, 2021 84.16 85.35 84.10 85.09 3,108,584 +0.85(+1.00%)
Apr 13, 2021 85.04 85.19 83.62 84.24 2,935,155 -1.28(-1.50%)
Apr 12, 2021 85.42 85.86 85.13 85.53 2,429,848 +0.07(+0.08%)
Apr 09, 2021 85.02 86.10 84.52 85.46 3,503,168 +0.84(+0.99%)
Apr 08, 2021 84.62 84.78 83.69 84.62 2,605,893 -0.05(-0.05%)
Apr 07, 2021 84.88 85.46 84.20 84.67 3,063,221 -0.35(-0.42%)
Apr 06, 2021 85.36 86.10 84.71 85.02 3,059,642 -0.13(-0.15%)
Apr 05, 2021 84.74 86.03 84.73 85.15 3,936,214 +1.12(+1.33%)
Apr 01, 2021 83.82 84.23 83.24 84.04 3,613,116 +0.18(+0.21%)
Mar 31, 2021 84.72 85.19 83.67 83.86 3,824,868 -0.86(-1.01%)
Mar 30, 2021 85.07 85.43 84.26 84.72 2,795,477 -0.08(-0.10%)
Mar 29, 2021 84.62 85.75 84.36 84.80 3,514,958 -0.32(-0.37%)
Mar 26, 2021 83.74 85.24 83.26 85.12 4,403,516 +2.21(+2.67%)
Mar 25, 2021 81.45 83.14 80.63 82.90 2,320,430 +1.05(+1.28%)
Mar 24, 2021 81.80 83.58 81.80 81.85 2,331,181 +0.78(+0.96%)
Mar 23, 2021 82.22 83.40 80.73 81.07 2,843,032 -1.98(-2.38%)
Mar 22, 2021 82.43 83.55 81.60 83.05 2,365,743 +0.80(+0.97%)
Mar 19, 2021 82.70 83.12 81.11 82.25 11,763,580 -0.90(-1.08%)
Mar 18, 2021 84.02 85.34 82.93 83.16 2,475,973 -0.99(-1.17%)
Mar 17, 2021 82.83 84.30 82.73 84.14 2,544,165 +1.36(+1.64%)
Mar 16, 2021 84.17 84.35 82.30 82.78 3,617,100 -1.73(-2.05%)
Mar 15, 2021 85.28 85.87 83.32 84.51 2,879,110 -1.19(-1.39%)
Mar 12, 2021 85.01 85.75 84.71 85.70 2,625,197 +0.83(+0.97%)
Mar 11, 2021 85.55 86.21 84.61 84.88 2,859,150 -0.38(-0.45%)
Mar 10, 2021 84.02 85.65 83.73 85.26 3,289,314 +1.60(+1.91%)
Mar 09, 2021 86.12 86.39 83.64 83.66 3,625,449 -1.98(-2.31%)
Mar 08, 2021 85.52 86.80 84.66 85.64 4,296,664 +1.01(+1.20%)
Mar 05, 2021 83.46 84.84 81.85 84.62 3,549,105 +2.37(+2.88%)
Mar 04, 2021 82.23 83.58 80.65 82.25 4,089,006 -0.04(-0.05%)
Mar 03, 2021 81.64 83.22 81.23 82.29 3,749,680 +0.84(+1.03%)
Mar 02, 2021 82.11 82.61 81.29 81.45 2,178,407 -0.75(-0.92%)
Mar 01, 2021 80.93 82.89 80.79 82.21 1,984,498 +2.36(+2.96%)
Feb 26, 2021 81.20 81.69 79.82 79.85 3,481,006 -1.33(-1.64%)
Feb 25, 2021 82.17 82.38 80.77 81.18 2,994,024 -1.52(-1.84%)
Feb 24, 2021 80.92 82.82 80.81 82.70 3,041,612 +2.02(+2.50%)
Feb 23, 2021 80.22 81.02 79.47 80.68 2,867,077 +0.59(+0.73%)
Feb 22, 2021 79.42 80.77 78.39 80.10 2,198,941 +0.67(+0.84%)
Feb 19, 2021 78.78 80.05 78.67 79.43 2,648,327 +0.99(+1.27%)
Feb 18, 2021 78.50 78.67 77.76 78.43 1,435,959 -0.46(-0.58%)
Feb 17, 2021 78.94 79.39 78.27 78.89 1,974,506 -0.19(-0.24%)
Feb 16, 2021 79.94 80.13 78.94 79.08 2,959,865 -0.24(-0.30%)
Feb 12, 2021 78.62 79.55 78.60 79.32 1,506,998 +0.16(+0.20%)
Feb 11, 2021 79.28 79.67 77.75 79.16 1,745,418 +0.56(+0.72%)
Feb 10, 2021 79.72 79.86 78.50 78.60 2,748,320 -0.78(-0.98%)
Feb 09, 2021 79.85 79.95 78.96 79.37 1,694,614 -0.57(-0.72%)
Feb 08, 2021 79.97 80.45 79.26 79.95 3,515,616 +0.38(+0.48%)
Feb 05, 2021 78.58 80.03 78.16 79.57 4,148,217 +1.80(+2.32%)
Feb 04, 2021 78.09 78.66 77.37 77.76 4,823,633 +0.44(+0.57%)
Feb 03, 2021 77.25 77.37 75.82 77.32 4,035,334 -0.09(-0.12%)
Feb 02, 2021 77.03 78.37 76.69 77.41 4,354,065 +2.74(+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.