Emerson Electric (NY: EMR )

105.75 +2.07 (+2.00%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 86.95 87.86 86.71 87.44 1,364,769 +0.29(+0.33%)
Dec 30, 2021 87.58 88.08 87.00 87.14 1,278,306 -0.27(-0.31%)
Dec 29, 2021 87.03 87.70 86.78 87.42 1,525,007 +0.06(+0.06%)
Dec 28, 2021 86.86 87.56 86.84 87.36 1,351,961 +0.68(+0.78%)
Dec 27, 2021 85.90 86.79 85.87 86.68 1,729,426 +0.84(+0.97%)
Dec 23, 2021 84.87 86.25 84.80 85.85 2,517,746 +1.33(+1.57%)
Dec 22, 2021 85.29 85.91 84.22 84.52 3,844,047 -1.09(-1.27%)
Dec 21, 2021 84.80 85.78 84.77 85.61 2,994,770 +1.48(+1.75%)
Dec 20, 2021 83.97 84.64 83.27 84.13 3,233,802 -1.16(-1.36%)
Dec 17, 2021 87.62 87.86 85.03 85.29 7,057,568 -3.01(-3.41%)
Dec 16, 2021 88.26 89.20 87.68 88.30 3,130,879 +1.09(+1.25%)
Dec 15, 2021 86.09 87.37 85.73 87.21 2,712,269 +1.30(+1.51%)
Dec 14, 2021 86.14 87.29 85.43 85.91 3,407,655 -0.92(-1.06%)
Dec 13, 2021 87.21 87.51 86.42 86.83 2,778,285 -0.24(-0.28%)
Dec 10, 2021 86.86 87.45 86.42 87.08 3,065,687 +0.56(+0.65%)
Dec 09, 2021 86.62 87.22 86.34 86.51 2,173,488 -0.46(-0.53%)
Dec 08, 2021 86.93 87.31 86.55 86.97 2,409,208 +0.24(+0.27%)
Dec 07, 2021 86.37 87.39 86.08 86.74 3,675,145 +1.21(+1.42%)
Dec 06, 2021 85.83 86.66 84.86 85.53 2,757,014 +0.62(+0.73%)
Dec 03, 2021 85.40 85.98 83.97 84.91 3,091,503 -0.09(-0.11%)
Dec 02, 2021 82.46 85.62 82.32 85.00 4,562,192 +3.38(+4.14%)
Dec 01, 2021 84.55 85.07 81.56 81.62 5,082,082 -0.99(-1.20%)
Nov 30, 2021 84.64 85.32 82.39 82.61 6,326,715 -2.84(-3.32%)
Nov 29, 2021 85.87 86.70 84.86 85.45 3,636,813 +0.52(+0.61%)
Nov 26, 2021 86.27 86.30 84.55 84.93 2,942,642 -3.69(-4.16%)
Nov 24, 2021 88.39 89.49 88.38 88.62 2,911,690 -0.23(-0.25%)
Nov 23, 2021 88.86 89.39 88.39 88.85 3,295,631 +0.03(+0.03%)
Nov 22, 2021 88.47 90.28 88.27 88.82 5,553,812 +1.03(+1.18%)
Nov 19, 2021 88.75 89.26 87.77 87.78 4,274,339 -1.16(-1.30%)
Nov 18, 2021 88.71 89.41 88.90 88.94 5,418,817 +0.24(+0.28%)
Nov 17, 2021 90.79 90.93 88.55 88.70 4,302,889 -1.79(-1.97%)
Nov 16, 2021 90.92 91.48 90.26 90.48 2,425,758 -0.16(-0.18%)
Nov 15, 2021 91.85 91.85 90.29 90.64 1,641,797 -0.98(-1.07%)
Nov 12, 2021 91.83 91.92 91.06 91.62 1,939,899 +0.12(+0.13%)
Nov 11, 2021 91.72 91.80 90.98 91.50 1,738,437 +0.24(+0.27%)
Nov 10, 2021 91.16 91.25 2,051,485 -0.44(-0.48%)
Nov 09, 2021 91.68 92.19 90.59 91.69 4,248,571 +0.24(+0.27%)
Nov 08, 2021 92.76 93.04 91.23 91.45 3,181,741 -0.17(-0.18%)
Nov 05, 2021 91.83 92.40 91.03 91.62 1,916,981 +0.72(+0.79%)
Nov 04, 2021 90.16 91.20 89.72 90.90 2,981,762 +1.77(+1.98%)
Nov 03, 2021 88.66 92.62 87.94 89.13 4,516,369 -4.57(-4.87%)
Nov 02, 2021 91.82 93.99 91.34 93.69 3,950,295 +2.10(+2.30%)
Nov 01, 2021 91.50 91.41 90.97 91.59 1,969,791 +0.83(+0.92%)
Oct 29, 2021 90.93 91.71 90.28 90.76 2,817,431 -0.47(-0.51%)
Oct 28, 2021 90.34 91.57 90.19 91.22 1,697,147 +1.27(+1.41%)
Oct 27, 2021 90.87 91.68 89.93 89.95 2,058,514 -0.89(-0.98%)
Oct 26, 2021 90.83 90.84 3,037,599 +0.51(+0.57%)
Oct 25, 2021 90.21 91.02 89.79 90.33 2,188,357 -0.08(-0.09%)
Oct 22, 2021 90.75 91.29 90.06 90.41 1,847,210 -0.01(-0.01%)
Oct 21, 2021 90.55 90.76 89.61 90.42 2,140,272 -0.58(-0.64%)
Oct 20, 2021 90.75 91.39 90.19 91.00 2,044,432 +0.80(+0.88%)
Oct 19, 2021 90.22 90.36 89.46 90.20 2,034,573 +0.61(+0.68%)
Oct 18, 2021 89.07 89.66 88.61 89.60 2,534,633 +0.04(+0.04%)
Oct 15, 2021 89.40 90.33 89.03 89.56 5,790,589 +0.92(+1.03%)
Oct 14, 2021 87.54 89.03 86.97 88.64 4,509,913 +2.69(+3.13%)
Oct 13, 2021 86.81 86.81 84.53 85.95 5,170,968 -0.42(-0.49%)
Oct 12, 2021 88.54 88.97 86.17 86.37 3,776,886 -1.74(-1.97%)
Oct 11, 2021 86.66 89.59 86.62 88.11 4,596,086 -2.30(-2.55%)
Oct 08, 2021 90.38 91.23 89.80 90.41 3,412,355 -0.65(-0.72%)
Oct 07, 2021 90.81 92.78 90.81 91.06 4,228,841 +1.59(+1.78%)
Oct 06, 2021 88.54 89.74 87.79 89.47 3,049,628 +0.15(+0.17%)
Oct 05, 2021 87.87 89.81 87.59 89.32 2,421,250 +1.72(+1.96%)
Oct 04, 2021 88.70 89.38 87.25 87.60 4,175,327 -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.