Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.40 84.87 83.35 83.55 3,839,208 -0.85(-1.01%)
Mar 30, 2021 84.75 85.11 83.95 84.40 2,805,958 -0.08(-0.10%)
Mar 29, 2021 84.30 85.43 84.05 84.48 3,528,136 -0.31(-0.37%)
Mar 26, 2021 83.43 84.92 82.95 84.80 4,420,025 +2.20(+2.67%)
Mar 25, 2021 81.14 82.83 80.33 82.60 2,329,130 +1.05(+1.28%)
Mar 24, 2021 81.49 83.27 81.49 81.55 2,339,921 +0.78(+0.96%)
Mar 23, 2021 81.91 83.09 80.43 80.77 2,853,691 -1.97(-2.38%)
Mar 22, 2021 82.12 83.23 81.30 82.74 2,374,612 +0.80(+0.97%)
Mar 19, 2021 82.39 82.81 80.81 81.95 11,807,683 -0.90(-1.08%)
Mar 18, 2021 83.71 85.02 82.62 82.85 2,485,255 -0.98(-1.17%)
Mar 17, 2021 82.52 83.98 82.42 83.83 2,553,703 +1.35(+1.64%)
Mar 16, 2021 83.85 84.04 82.00 82.47 3,630,661 -1.72(-2.05%)
Mar 15, 2021 84.97 85.55 83.01 84.20 2,889,904 -1.19(-1.39%)
Mar 12, 2021 84.69 85.43 84.39 85.38 2,635,040 +0.82(+0.97%)
Mar 11, 2021 85.23 85.89 84.29 84.56 2,869,869 -0.38(-0.45%)
Mar 10, 2021 83.71 85.33 83.42 84.94 3,301,646 +1.59(+1.91%)
Mar 09, 2021 85.80 86.07 83.33 83.35 3,639,041 -1.97(-2.31%)
Mar 08, 2021 85.20 86.48 84.35 85.32 4,312,773 +1.01(+1.20%)
Mar 05, 2021 83.15 84.52 81.55 84.31 3,562,411 +2.36(+2.88%)
Mar 04, 2021 81.92 83.27 80.34 81.95 4,104,336 -0.04(-0.05%)
Mar 03, 2021 81.34 82.91 80.93 81.98 3,763,738 +0.83(+1.03%)
Mar 02, 2021 81.80 82.30 80.98 81.15 2,186,574 -0.75(-0.92%)
Mar 01, 2021 80.63 82.58 80.49 81.90 1,991,938 +2.35(+2.96%)
Feb 26, 2021 80.90 81.38 79.52 79.55 3,494,057 -1.32(-1.64%)
Feb 25, 2021 81.86 82.08 80.47 80.87 3,005,249 -1.52(-1.84%)
Feb 24, 2021 80.61 82.51 80.51 82.39 3,053,016 +2.01(+2.50%)
Feb 23, 2021 79.92 80.72 79.18 80.38 2,877,826 +0.58(+0.73%)
Feb 22, 2021 79.12 80.47 78.09 79.80 2,207,185 +0.67(+0.84%)
Feb 19, 2021 78.48 79.75 78.37 79.13 2,658,256 +0.99(+1.27%)
Feb 18, 2021 78.21 78.37 77.46 78.14 1,441,342 -0.45(-0.58%)
Feb 17, 2021 78.65 79.09 77.98 78.59 1,981,909 -0.19(-0.24%)
Feb 16, 2021 79.64 79.83 78.64 78.78 2,970,962 -0.24(-0.30%)
Feb 12, 2021 78.33 79.25 78.31 79.02 1,512,648 +0.16(+0.20%)
Feb 11, 2021 78.98 79.37 77.46 78.86 1,751,962 +0.56(+0.72%)
Feb 10, 2021 79.43 79.56 78.21 78.30 2,758,624 -0.77(-0.98%)
Feb 09, 2021 79.55 79.65 78.66 79.08 1,700,967 -0.57(-0.72%)
Feb 08, 2021 79.67 80.15 78.97 79.65 3,528,797 +0.38(+0.48%)
Feb 05, 2021 78.28 79.73 77.87 79.27 4,163,769 +1.80(+2.32%)
Feb 04, 2021 77.80 78.37 77.08 77.47 4,841,718 +0.44(+0.57%)
Feb 03, 2021 76.96 77.08 75.54 77.03 4,050,463 -0.09(-0.12%)
Feb 02, 2021 76.75 78.07 76.41 77.12 4,370,389 +2.72(+3.66%)
Feb 01, 2021 73.92 75.01 72.98 74.40 3,992,003 +1.35(+1.85%)
Jan 29, 2021 73.87 75.04 72.68 73.05 3,851,242 -1.59(-2.13%)
Jan 28, 2021 74.06 75.94 73.48 74.64 2,748,608 +1.44(+1.96%)
Jan 27, 2021 73.77 74.45 72.11 73.20 5,252,830 -2.18(-2.89%)
Jan 26, 2021 76.39 76.44 75.18 75.38 2,184,463 -0.54(-0.72%)
Jan 25, 2021 76.64 76.87 75.05 75.93 2,321,944 -1.15(-1.49%)
Jan 22, 2021 76.90 77.57 75.75 77.08 2,641,978 -0.49(-0.63%)
Jan 21, 2021 77.81 78.14 77.09 77.57 1,951,795 -0.12(-0.15%)
Jan 20, 2021 76.96 77.99 76.61 77.69 2,582,671 +0.88(+1.15%)
Jan 19, 2021 78.25 78.61 76.79 76.80 3,236,240 +0.63(+0.82%)
Jan 15, 2021 77.30 77.30 75.28 76.18 3,179,477 -0.54(-0.71%)
Jan 14, 2021 76.30 77.24 76.06 76.72 2,045,711 +0.64(+0.85%)
Jan 13, 2021 77.49 77.73 75.88 76.08 2,377,887 -1.22(-1.58%)
Jan 12, 2021 76.06 77.58 75.96 77.30 2,874,631 +1.24(+1.63%)
Jan 11, 2021 74.37 76.52 74.11 76.06 1,900,672 +0.74(+0.98%)
Jan 08, 2021 76.01 76.10 74.20 75.32 2,343,030 -0.23(-0.30%)
Jan 07, 2021 76.12 76.56 74.93 75.55 2,645,763 +0.04(+0.05%)
Jan 06, 2021 73.88 76.52 73.84 75.51 4,118,092 +2.46(+3.36%)
Jan 05, 2021 71.97 73.41 71.80 73.06 2,919,508 +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.