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 (%)
Sep 30, 2021 90.07 90.07 88.15 88.14 2,842,861 -1.35(-1.51%)
Sep 29, 2021 89.70 90.01 89.15 89.48 2,803,289 -0.03(-0.03%)
Sep 28, 2021 90.13 90.70 89.39 89.51 2,237,817 -0.99(-1.10%)
Sep 27, 2021 90.26 91.34 90.26 90.50 2,607,919 +0.39(+0.44%)
Sep 24, 2021 90.30 91.12 89.98 90.11 1,829,991 -0.61(-0.67%)
Sep 23, 2021 90.09 91.47 89.93 90.72 2,530,416 +1.37(+1.53%)
Sep 22, 2021 88.48 90.01 88.44 89.35 2,917,218 +1.67(+1.91%)
Sep 21, 2021 89.02 89.28 87.57 87.68 2,356,017 -0.90(-1.01%)
Sep 20, 2021 88.56 88.87 87.25 88.58 3,198,171 -1.67(-1.86%)
Sep 17, 2021 90.87 91.90 89.82 90.25 5,272,227 -2.17(-2.35%)
Sep 16, 2021 93.12 93.13 91.89 92.42 2,000,525 -0.51(-0.55%)
Sep 15, 2021 91.37 93.14 90.89 92.94 3,848,058 +1.57(+1.72%)
Sep 14, 2021 93.16 93.37 91.03 91.36 4,240,304 -1.41(-1.52%)
Sep 13, 2021 94.33 94.78 92.07 92.78 3,883,670 -0.87(-0.93%)
Sep 10, 2021 94.53 94.95 93.49 93.65 2,599,221 +0.01(+0.01%)
Sep 09, 2021 96.67 96.67 93.48 93.64 4,484,904 -2.83(-2.93%)
Sep 08, 2021 96.56 97.01 95.90 96.46 2,202,709 -0.53(-0.55%)
Sep 07, 2021 98.30 98.32 96.96 97.00 1,841,391 -1.60(-1.62%)
Sep 03, 2021 99.00 99.17 98.15 98.60 2,146,769 -0.30(-0.30%)
Sep 02, 2021 97.85 98.90 97.74 98.90 1,841,912 +1.54(+1.59%)
Sep 01, 2021 98.88 99.11 97.02 97.35 3,167,784 -1.36(-1.37%)
Aug 31, 2021 98.62 98.82 97.77 98.71 3,625,358 +0.22(+0.22%)
Aug 30, 2021 98.24 99.10 97.69 98.49 1,824,475 +0.47(+0.48%)
Aug 27, 2021 97.78 98.27 97.76 98.03 2,141,443 +0.59(+0.60%)
Aug 26, 2021 97.44 97.82 97.14 97.44 1,328,129 -0.06(-0.06%)
Aug 25, 2021 96.49 97.88 96.28 97.49 1,899,776 +0.73(+0.75%)
Aug 24, 2021 96.29 97.34 96.29 96.76 1,648,328 +0.77(+0.80%)
Aug 23, 2021 95.79 96.77 95.79 96.00 1,908,917 +0.84(+0.88%)
Aug 20, 2021 94.55 95.65 94.55 95.15 1,485,223 +0.44(+0.46%)
Aug 19, 2021 94.27 95.40 93.36 94.71 3,014,033 -0.37(-0.39%)
Aug 18, 2021 95.68 96.39 94.98 95.09 1,428,408 -1.01(-1.05%)
Aug 17, 2021 96.34 96.70 95.14 96.10 2,144,625 -0.87(-0.90%)
Aug 16, 2021 96.76 97.14 95.97 96.97 1,431,638 -0.09(-0.10%)
Aug 13, 2021 97.25 97.47 96.64 97.06 1,265,020 -0.35(-0.36%)
Aug 12, 2021 97.02 97.54 96.43 97.41 2,052,565 +0.31(+0.32%)
Aug 11, 2021 95.97 97.17 95.72 97.09 2,548,498 +1.13(+1.17%)
Aug 10, 2021 94.51 96.12 94.17 95.97 2,413,573 +1.78(+1.89%)
Aug 09, 2021 94.39 94.47 93.69 94.19 1,411,806 -0.26(-0.28%)
Aug 06, 2021 94.93 95.29 94.00 94.45 1,834,428 +0.35(+0.38%)
Aug 05, 2021 94.41 95.04 93.76 94.10 2,240,705 +0.80(+0.86%)
Aug 04, 2021 90.97 94.80 90.97 93.30 2,071,201 -0.89(-0.95%)
Aug 03, 2021 93.19 94.31 92.35 94.19 2,355,437 +1.34(+1.44%)
Aug 02, 2021 94.65 95.36 92.77 92.85 2,116,147 -1.09(-1.16%)
Jul 30, 2021 92.90 94.07 92.62 93.94 3,014,896 +0.83(+0.89%)
Jul 29, 2021 92.59 93.31 91.77 93.11 2,626,805 +1.53(+1.67%)
Jul 28, 2021 91.45 92.10 90.37 91.58 1,871,344 +0.02(+0.02%)
Jul 27, 2021 91.03 92.30 90.46 91.56 1,628,129 +0.00(+0.00%)
Jul 26, 2021 91.69 92.36 91.08 91.56 1,351,634 -0.13(-0.14%)
Jul 23, 2021 91.22 91.85 90.55 91.69 1,779,614 +0.97(+1.07%)
Jul 22, 2021 91.70 91.71 90.55 90.73 1,235,606 -0.77(-0.84%)
Jul 21, 2021 90.90 91.75 90.68 91.50 1,932,923 +1.06(+1.17%)
Jul 20, 2021 87.47 90.64 87.41 90.44 3,582,058 +3.09(+3.54%)
Jul 19, 2021 89.07 89.42 86.89 87.35 4,075,984 -3.21(-3.55%)
Jul 16, 2021 92.18 92.26 90.35 90.56 4,898,475 -1.17(-1.28%)
Jul 15, 2021 90.88 92.04 90.69 91.73 2,151,209 +0.43(+0.47%)
Jul 14, 2021 91.43 92.09 91.14 91.30 3,023,473 +0.24(+0.27%)
Jul 13, 2021 91.82 91.82 90.93 91.06 2,374,156 -0.75(-0.82%)
Jul 12, 2021 90.88 91.98 90.08 91.82 2,512,677 +0.93(+1.02%)
Jul 09, 2021 90.70 91.38 90.51 90.88 2,302,389 +1.47(+1.65%)
Jul 08, 2021 88.83 89.93 88.18 89.41 1,781,900 -0.97(-1.07%)
Jul 07, 2021 88.87 90.54 88.76 90.38 2,302,233 +1.28(+1.43%)
Jul 06, 2021 90.60 90.60 88.24 89.11 2,455,766 -1.62(-1.79%)
Jul 02, 2021 90.23 90.98 89.71 90.73 1,447,233 +0.48(+0.54%)
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.