Emerson Electric (NY: EMR )

109.89 +0.29 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 93.25 93.54 92.46 93.35 1,464,359 -0.29(-0.31%)
Dec 29, 2022 93.14 93.95 93.11 93.65 1,882,989 +1.07(+1.15%)
Dec 28, 2022 94.02 94.49 92.45 92.58 2,286,849 -1.36(-1.45%)
Dec 27, 2022 93.15 94.01 93.15 93.94 3,591,173 +1.09(+1.17%)
Dec 23, 2022 92.08 93.34 91.93 92.85 3,064,061 +0.45(+0.48%)
Dec 22, 2022 93.32 94.00 91.19 92.40 4,665,610 -1.65(-1.76%)
Dec 21, 2022 93.03 94.53 92.88 94.05 3,643,868 +1.69(+1.83%)
Dec 20, 2022 91.93 93.15 91.93 92.36 3,784,953 +0.45(+0.49%)
Dec 19, 2022 92.31 93.22 91.67 91.92 3,629,825 -0.37(-0.40%)
Dec 16, 2022 91.66 92.74 91.25 92.29 5,870,122 -0.28(-0.30%)
Dec 15, 2022 93.44 94.19 92.06 92.57 4,374,761 -2.40(-2.53%)
Dec 14, 2022 95.68 96.30 94.62 94.97 4,245,297 -0.34(-0.36%)
Dec 13, 2022 95.24 96.10 94.57 95.31 4,178,388 +1.87(+2.00%)
Dec 12, 2022 91.93 93.49 91.70 93.44 2,952,627 +1.90(+2.08%)
Dec 09, 2022 92.53 93.19 91.40 91.54 2,654,396 -0.72(-0.78%)
Dec 08, 2022 92.51 92.95 91.92 92.26 2,797,608 +0.21(+0.23%)
Dec 07, 2022 91.36 92.41 91.11 92.04 4,505,620 +0.35(+0.38%)
Dec 06, 2022 92.52 92.96 90.79 91.69 3,376,261 -0.78(-0.84%)
Dec 05, 2022 93.10 94.04 92.41 92.47 3,295,170 -1.67(-1.78%)
Dec 02, 2022 92.12 94.38 92.05 94.14 3,844,780 +1.20(+1.29%)
Dec 01, 2022 93.05 93.36 91.91 92.95 2,977,054 -0.13(-0.14%)
Nov 30, 2022 91.80 93.07 90.64 93.07 4,252,657 +1.42(+1.55%)
Nov 29, 2022 91.74 91.97 90.66 91.65 3,512,608 +0.09(+0.10%)
Nov 28, 2022 92.17 92.63 90.99 91.57 4,048,665 -1.85(-1.98%)
Nov 25, 2022 93.19 93.93 92.58 93.41 1,363,178 +0.22(+0.24%)
Nov 23, 2022 93.20 93.89 92.51 93.19 2,985,080 -0.13(-0.14%)
Nov 22, 2022 92.57 93.59 92.50 93.32 2,645,998 +1.31(+1.43%)
Nov 21, 2022 90.73 92.16 90.53 92.00 3,142,637 +0.94(+1.04%)
Nov 18, 2022 93.12 93.44 90.86 91.06 4,335,672 -0.88(-0.96%)
Nov 17, 2022 91.13 91.98 90.99 91.95 2,822,566 -0.60(-0.65%)
Nov 16, 2022 93.37 93.52 92.37 92.55 2,902,353 -0.92(-0.99%)
Nov 15, 2022 92.81 94.29 92.48 93.47 3,792,552 +1.35(+1.47%)
Nov 14, 2022 91.83 93.51 91.39 92.12 3,135,173 -0.63(-0.68%)
Nov 11, 2022 91.46 93.65 91.37 92.75 4,471,132 +1.40(+1.53%)
Nov 10, 2022 90.17 91.56 89.20 91.35 4,258,073 +4.28(+4.91%)
Nov 09, 2022 87.07 89.13 86.95 87.08 3,639,969 -0.60(-0.68%)
Nov 08, 2022 87.55 89.28 86.97 87.68 3,866,475 +0.02(+0.02%)
Nov 07, 2022 86.17 87.94 85.86 87.66 3,908,270 +2.07(+2.41%)
Nov 04, 2022 85.26 86.12 84.70 85.59 5,315,729 +2.00(+2.39%)
Nov 03, 2022 80.84 84.86 80.84 83.59 5,584,214 +1.98(+2.42%)
Nov 02, 2022 82.36 81.61 7,049,219 -0.86(-1.05%)
Nov 01, 2022 83.01 83.80 80.87 82.48 5,163,186 -0.72(-0.87%)
Oct 31, 2022 84.23 84.75 83.00 83.20 6,926,002 -0.77(-0.92%)
Oct 28, 2022 82.77 84.08 82.19 83.97 2,601,530 +1.45(+1.76%)
Oct 27, 2022 83.03 83.76 82.40 82.52 2,511,116 +0.66(+0.81%)
Oct 26, 2022 81.63 82.57 80.69 81.85 2,097,064 +0.62(+0.77%)
Oct 25, 2022 80.16 81.43 80.05 81.23 2,483,187 +0.63(+0.79%)
Oct 24, 2022 80.36 81.18 79.92 80.60 2,367,545 +0.70(+0.88%)
Oct 21, 2022 77.35 80.09 77.16 79.89 3,297,751 +2.89(+3.76%)
Oct 20, 2022 78.06 78.51 76.51 77.00 2,651,691 -1.01(-1.29%)
Oct 19, 2022 78.18 78.59 77.33 78.01 3,183,117 -0.38(-0.49%)
Oct 18, 2022 78.57 78.86 77.20 78.40 2,717,437 +1.47(+1.91%)
Oct 17, 2022 76.72 77.41 76.27 76.93 2,757,670 +1.78(+2.37%)
Oct 14, 2022 77.88 77.97 74.86 75.15 3,369,654 -2.47(-3.18%)
Oct 13, 2022 73.52 77.93 73.09 77.62 4,267,629 +3.16(+4.25%)
Oct 12, 2022 75.09 75.66 74.39 74.46 2,669,950 -0.48(-0.64%)
Oct 11, 2022 74.94 75.80 74.27 74.94 4,377,856 -0.36(-0.47%)
Oct 10, 2022 75.55 75.80 74.33 75.29 4,181,005 +0.52(+0.69%)
Oct 07, 2022 75.85 75.96 73.94 74.77 4,845,621 -1.58(-2.06%)
Oct 06, 2022 76.02 77.63 76.02 76.35 3,848,150 -0.29(-0.38%)
Oct 05, 2022 75.89 77.18 74.78 76.64 5,168,900 +1.46(+1.94%)
Oct 04, 2022 74.15 75.44 74.02 75.18 3,065,120 +2.60(+3.59%)
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.