Emerson Electric (NY: EMR )

113.56 +0.11 (+0.10%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 88.28 90.12 88.28 89.94 2,442,900 +1.45(+1.64%)
Jun 29, 2021 89.66 90.16 88.28 88.50 3,647,902 -0.32(-0.36%)
Jun 28, 2021 89.94 89.97 88.47 88.81 1,847,175 -0.91(-1.01%)
Jun 25, 2021 89.50 90.17 89.22 89.72 2,221,529 +0.61(+0.68%)
Jun 24, 2021 88.76 89.18 87.98 89.11 2,765,994 +0.79(+0.90%)
Jun 23, 2021 88.89 89.74 88.27 88.32 2,391,379 -0.26(-0.30%)
Jun 22, 2021 88.55 89.27 87.82 88.58 2,202,401 -0.14(-0.16%)
Jun 21, 2021 87.12 88.86 86.93 88.72 2,760,816 +2.49(+2.88%)
Jun 18, 2021 86.25 87.15 86.05 86.23 5,606,691 -1.64(-1.86%)
Jun 17, 2021 91.88 91.88 87.72 87.87 3,507,705 -3.94(-4.30%)
Jun 16, 2021 92.08 92.50 91.20 91.81 3,774,601 -0.35(-0.38%)
Jun 15, 2021 91.23 92.20 90.82 92.16 3,902,666 +1.15(+1.26%)
Jun 14, 2021 90.32 91.04 89.90 91.01 2,672,048 +0.33(+0.36%)
Jun 11, 2021 91.53 91.66 90.27 90.68 2,294,439 -0.52(-0.57%)
Jun 10, 2021 92.04 92.41 91.08 91.21 2,245,955 -0.29(-0.32%)
Jun 09, 2021 91.85 91.93 91.09 91.50 1,973,002 -0.57(-0.62%)
Jun 08, 2021 91.48 92.61 90.84 92.07 2,988,589 +0.60(+0.65%)
Jun 07, 2021 91.93 91.97 90.91 91.47 2,050,761 -0.32(-0.35%)
Jun 04, 2021 91.59 92.28 91.36 91.79 1,894,037 +0.66(+0.73%)
Jun 03, 2021 90.94 91.56 90.34 91.12 2,045,227 +0.02(+0.02%)
Jun 02, 2021 90.81 91.20 90.16 91.10 2,464,655 +0.36(+0.39%)
Jun 01, 2021 90.57 90.88 89.98 90.75 2,576,298 +1.32(+1.47%)
May 28, 2021 89.48 89.72 88.75 89.43 2,734,385 +0.22(+0.25%)
May 27, 2021 88.35 89.40 87.95 89.21 4,060,929 +2.00(+2.29%)
May 26, 2021 87.23 87.62 86.55 87.21 2,121,138 -0.09(-0.11%)
May 25, 2021 87.87 88.44 87.15 87.30 2,130,495 -0.56(-0.64%)
May 24, 2021 87.99 88.35 87.21 87.86 2,003,894 +0.34(+0.38%)
May 21, 2021 87.83 88.44 86.86 87.52 2,591,386 +0.20(+0.22%)
May 20, 2021 87.43 87.64 86.73 87.33 2,296,247 +0.11(+0.13%)
May 19, 2021 86.59 87.24 85.75 87.22 2,943,803 -0.84(-0.96%)
May 18, 2021 89.37 89.62 87.93 88.06 2,132,999 -1.21(-1.36%)
May 17, 2021 89.47 89.77 88.72 89.27 2,466,826 -0.30(-0.33%)
May 14, 2021 89.10 89.88 88.75 89.57 2,078,183 +1.06(+1.19%)
May 13, 2021 86.84 88.89 86.74 88.51 2,460,089 +1.74(+2.01%)
May 12, 2021 88.48 88.72 86.62 86.77 4,378,465 -1.78(-2.01%)
May 11, 2021 87.48 88.91 87.16 88.55 3,613,232 -0.11(-0.13%)
May 10, 2021 88.86 90.07 88.65 88.66 2,536,334 +0.31(+0.35%)
May 07, 2021 87.06 88.55 86.08 88.35 3,674,546 +1.24(+1.42%)
May 06, 2021 85.07 87.25 84.60 87.12 4,607,344 +2.63(+3.11%)
May 05, 2021 84.21 84.95 82.76 84.48 5,346,352 -0.20(-0.24%)
May 04, 2021 84.13 84.84 83.27 84.69 3,326,700 +0.17(+0.20%)
May 03, 2021 85.21 85.45 84.30 84.52 2,578,083 +0.41(+0.49%)
Apr 30, 2021 85.63 85.94 83.78 84.11 2,730,304 -2.14(-2.48%)
Apr 29, 2021 86.31 86.36 85.41 86.25 1,733,869 +0.66(+0.77%)
Apr 28, 2021 85.62 86.16 85.31 85.59 1,558,933 -0.07(-0.09%)
Apr 27, 2021 85.79 85.90 84.95 85.67 2,071,679 +0.03(+0.03%)
Apr 26, 2021 86.23 86.98 85.60 85.64 2,417,040 -0.31(-0.36%)
Apr 23, 2021 85.43 86.33 84.91 85.94 2,554,086 +0.87(+1.03%)
Apr 22, 2021 85.95 85.95 84.98 85.07 2,717,566 -0.55(-0.64%)
Apr 21, 2021 84.22 85.75 84.06 85.62 2,553,703 +1.19(+1.41%)
Apr 20, 2021 84.97 85.24 83.57 84.43 2,932,968 -0.89(-1.05%)
Apr 19, 2021 85.70 86.13 84.69 85.32 2,724,720 -0.38(-0.44%)
Apr 16, 2021 86.16 86.70 85.34 85.70 2,655,858 +0.45(+0.52%)
Apr 15, 2021 85.67 85.80 84.44 85.26 3,284,452 +0.17(+0.20%)
Apr 14, 2021 84.16 85.35 84.10 85.09 3,108,584 +0.85(+1.00%)
Apr 13, 2021 85.04 85.19 83.62 84.24 2,935,155 -1.28(-1.50%)
Apr 12, 2021 85.42 85.86 85.13 85.53 2,429,848 +0.07(+0.08%)
Apr 09, 2021 85.02 86.10 84.52 85.46 3,503,168 +0.84(+0.99%)
Apr 08, 2021 84.62 84.78 83.69 84.62 2,605,893 -0.05(-0.05%)
Apr 07, 2021 84.88 85.46 84.20 84.67 3,063,221 -0.35(-0.42%)
Apr 06, 2021 85.36 86.10 84.71 85.02 3,059,642 -0.13(-0.15%)
Apr 05, 2021 84.74 86.03 84.73 85.15 3,936,214 +1.12(+1.33%)
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.