Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 87.28 88.20 87.05 87.77 1,359,535 +0.29(+0.33%)
Dec 30, 2021 87.91 88.42 87.34 87.48 1,273,403 -0.27(-0.31%)
Dec 29, 2021 87.37 88.04 87.11 87.75 1,519,158 +0.06(+0.06%)
Dec 28, 2021 87.20 87.90 87.18 87.70 1,346,776 +0.68(+0.78%)
Dec 27, 2021 86.23 87.12 86.21 87.02 1,722,793 +0.84(+0.98%)
Dec 23, 2021 85.20 86.58 85.13 86.18 2,508,090 +1.33(+1.57%)
Dec 22, 2021 85.62 86.24 84.54 84.85 3,829,304 -1.10(-1.27%)
Dec 21, 2021 85.13 86.11 85.10 85.94 2,983,283 +1.48(+1.75%)
Dec 20, 2021 84.30 84.97 83.59 84.46 3,221,399 -1.16(-1.36%)
Dec 17, 2021 87.96 88.20 85.36 85.62 7,030,499 -3.02(-3.41%)
Dec 16, 2021 88.60 89.55 88.02 88.64 3,118,871 +1.10(+1.25%)
Dec 15, 2021 86.42 87.71 86.06 87.55 2,701,867 +1.30(+1.51%)
Dec 14, 2021 86.47 87.62 85.76 86.24 3,394,586 -0.93(-1.06%)
Dec 13, 2021 87.55 87.85 86.76 87.17 2,767,629 -0.25(-0.28%)
Dec 10, 2021 87.20 87.78 86.75 87.41 3,053,929 +0.57(+0.65%)
Dec 09, 2021 86.95 87.56 86.68 86.85 2,165,151 -0.46(-0.53%)
Dec 08, 2021 87.26 87.64 86.89 87.31 2,399,968 +0.24(+0.27%)
Dec 07, 2021 86.71 87.73 86.41 87.07 3,661,049 +1.22(+1.42%)
Dec 06, 2021 86.16 86.99 85.19 85.86 2,746,440 +0.62(+0.73%)
Dec 03, 2021 85.73 86.31 84.30 85.23 3,079,646 -0.09(-0.11%)
Dec 02, 2021 82.78 85.95 82.64 85.33 4,544,694 +3.39(+4.14%)
Dec 01, 2021 84.87 85.39 81.87 81.94 5,062,590 -0.99(-1.20%)
Nov 30, 2021 84.97 85.65 82.71 82.93 6,302,449 -2.85(-3.32%)
Nov 29, 2021 86.21 87.03 85.19 85.78 3,622,865 +0.52(+0.61%)
Nov 26, 2021 86.60 86.63 84.87 85.26 2,931,355 -3.70(-4.16%)
Nov 24, 2021 88.73 89.83 88.72 88.96 2,900,523 -0.23(-0.25%)
Nov 23, 2021 89.20 89.74 88.73 89.19 3,282,991 +0.03(+0.03%)
Nov 22, 2021 88.81 90.62 88.61 89.16 5,532,511 +1.04(+1.18%)
Nov 19, 2021 89.09 89.60 88.10 88.12 4,257,945 -1.16(-1.30%)
Nov 18, 2021 89.06 89.75 89.25 89.28 5,398,033 +0.25(+0.28%)
Nov 17, 2021 91.14 91.28 88.89 89.04 4,286,386 -1.79(-1.97%)
Nov 16, 2021 91.28 91.84 90.60 90.83 2,416,455 -0.16(-0.18%)
Nov 15, 2021 92.20 92.20 90.64 90.99 1,635,500 -0.98(-1.07%)
Nov 12, 2021 92.18 92.28 91.41 91.97 1,932,459 +0.12(+0.13%)
Nov 11, 2021 92.08 92.15 91.33 91.85 1,731,769 +0.25(+0.27%)
Nov 10, 2021 91.51 91.61 2,043,617 -0.44(-0.48%)
Nov 09, 2021 92.04 92.54 90.94 92.05 4,232,275 +0.25(+0.27%)
Nov 08, 2021 93.12 93.40 91.58 91.80 3,169,537 -0.17(-0.18%)
Nov 05, 2021 92.19 92.75 91.38 91.97 1,909,628 +0.72(+0.79%)
Nov 04, 2021 90.50 91.56 90.06 91.25 2,970,325 +1.77(+1.98%)
Nov 03, 2021 89.00 92.97 88.28 89.47 4,499,047 -4.58(-4.87%)
Nov 02, 2021 92.18 94.35 91.69 94.05 3,935,144 +2.11(+2.30%)
Nov 01, 2021 91.86 91.76 91.32 91.94 1,962,235 +0.84(+0.92%)
Oct 29, 2021 91.28 92.06 90.63 91.11 2,806,624 -0.47(-0.51%)
Oct 28, 2021 90.69 91.92 90.53 91.57 1,690,637 +1.28(+1.41%)
Oct 27, 2021 91.22 92.04 90.28 90.30 2,050,619 -0.89(-0.98%)
Oct 26, 2021 91.18 91.19 3,025,949 +0.52(+0.57%)
Oct 25, 2021 90.56 91.37 90.14 90.67 2,179,964 -0.08(-0.09%)
Oct 22, 2021 91.10 91.64 90.41 90.76 1,840,125 -0.01(-0.01%)
Oct 21, 2021 90.90 91.11 89.96 90.77 2,132,063 -0.58(-0.64%)
Oct 20, 2021 91.10 91.74 90.54 91.35 2,036,590 +0.80(+0.88%)
Oct 19, 2021 90.57 90.71 89.80 90.55 2,026,769 +0.61(+0.68%)
Oct 18, 2021 89.41 90.00 88.95 89.94 2,524,911 +0.04(+0.04%)
Oct 15, 2021 89.74 90.68 89.38 89.90 5,768,379 +0.92(+1.03%)
Oct 14, 2021 87.87 89.37 87.30 88.98 4,492,615 +2.70(+3.13%)
Oct 13, 2021 87.14 87.14 84.86 86.28 5,151,135 -0.42(-0.49%)
Oct 12, 2021 88.88 89.31 86.50 86.70 3,762,400 -1.75(-1.97%)
Oct 11, 2021 86.99 89.93 86.95 88.45 4,578,458 -2.31(-2.55%)
Oct 08, 2021 90.73 91.58 90.14 90.76 3,399,267 -0.66(-0.72%)
Oct 07, 2021 91.16 93.13 91.16 91.42 4,212,621 +1.60(+1.78%)
Oct 06, 2021 88.88 90.08 88.13 89.82 3,037,931 +0.15(+0.17%)
Oct 05, 2021 88.21 90.16 87.93 89.67 2,411,964 +1.73(+1.96%)
Oct 04, 2021 89.04 89.72 87.58 87.94 4,159,312 -1.43(-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.