Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 73.91 75.00 72.97 74.39 3,992,405 +1.35(+1.85%)
Jan 29, 2021 73.87 75.04 72.67 73.04 3,851,630 -1.59(-2.13%)
Jan 28, 2021 74.05 75.93 73.47 74.63 2,748,884 +1.44(+1.96%)
Jan 27, 2021 73.77 74.45 72.10 73.20 5,253,359 -2.18(-2.89%)
Jan 26, 2021 76.38 76.44 75.17 75.38 2,184,683 -0.54(-0.72%)
Jan 25, 2021 76.63 76.86 75.05 75.92 2,322,177 -1.15(-1.49%)
Jan 22, 2021 76.90 77.56 75.75 77.07 2,642,244 -0.49(-0.63%)
Jan 21, 2021 77.80 78.13 77.08 77.56 1,951,991 -0.12(-0.15%)
Jan 20, 2021 76.95 77.98 76.60 77.68 2,582,931 +0.88(+1.15%)
Jan 19, 2021 78.24 78.60 76.79 76.79 3,236,566 +0.63(+0.82%)
Jan 15, 2021 77.29 77.29 75.28 76.17 3,179,797 -0.54(-0.71%)
Jan 14, 2021 76.29 77.24 76.05 76.71 2,045,917 +0.64(+0.85%)
Jan 13, 2021 77.48 77.72 75.87 76.07 2,378,126 -1.22(-1.58%)
Jan 12, 2021 76.05 77.58 75.96 77.29 2,874,920 +1.24(+1.63%)
Jan 11, 2021 74.36 76.51 74.11 76.05 1,900,863 +0.74(+0.98%)
Jan 08, 2021 76.00 76.09 74.19 75.31 2,343,266 -0.23(-0.30%)
Jan 07, 2021 76.11 76.56 74.93 75.54 2,646,029 +0.04(+0.05%)
Jan 06, 2021 73.88 76.51 73.83 75.51 4,118,506 +2.46(+3.36%)
Jan 05, 2021 71.96 73.41 71.80 73.05 2,919,802 +1.24(+1.73%)
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.