Emerson Electric (NY: EMR )

97.61 USD +1.06 (+1.10%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 96.43 97.29 95.98 96.55 2,047,278 -0.09(-0.09%)
Oct 22, 2021 97.00 97.58 96.27 96.64 1,728,124 -0.01(-0.01%)
Oct 21, 2021 96.79 97.01 95.79 96.65 2,002,293 -0.62(-0.64%)
Oct 20, 2021 97.00 97.69 96.40 97.27 1,912,631 +0.85(+0.88%)
Oct 19, 2021 96.44 96.58 95.62 96.42 1,903,408 +0.65(+0.68%)
Oct 18, 2021 95.21 95.83 94.72 95.77 2,371,230 +0.04(+0.04%)
Oct 15, 2021 95.56 96.56 95.17 95.73 5,417,280 +0.98(+1.03%)
Oct 14, 2021 93.57 95.16 92.96 94.75 4,219,167 +2.88(+3.13%)
Oct 13, 2021 92.79 92.79 90.36 91.87 4,837,605 -0.45(-0.49%)
Oct 12, 2021 94.64 95.10 92.11 92.32 3,533,397 -1.86(-1.97%)
Oct 11, 2021 92.63 95.76 92.59 94.18 4,299,785 -2.46(-2.55%)
Oct 08, 2021 96.61 97.52 95.99 96.64 3,192,367 -0.70(-0.72%)
Oct 07, 2021 97.07 99.17 97.07 97.34 3,956,215 +1.70(+1.78%)
Oct 06, 2021 94.64 95.92 93.84 95.64 2,853,024 +0.16(+0.17%)
Oct 05, 2021 93.93 96.00 93.63 95.48 2,265,157 +1.84(+1.96%)
Oct 04, 2021 94.81 95.54 93.26 93.64 3,906,151 -1.52(-1.60%)
Oct 01, 2021 94.44 95.63 93.57 95.16 2,748,334 +0.96(+1.02%)
Sep 30, 2021 96.27 96.27 94.21 94.20 2,659,855 -1.44(-1.51%)
Sep 29, 2021 95.87 96.20 95.28 95.64 2,622,831 -0.03(-0.03%)
Sep 28, 2021 96.33 96.94 95.54 95.67 2,093,760 -1.06(-1.10%)
Sep 27, 2021 96.47 97.62 96.47 96.73 2,440,037 +0.42(+0.44%)
Sep 24, 2021 96.51 97.39 96.17 96.31 1,712,188 -0.65(-0.67%)
Sep 23, 2021 96.29 97.76 96.12 96.96 2,367,524 +1.46(+1.53%)
Sep 22, 2021 94.57 96.20 94.52 95.50 2,729,426 +1.79(+1.91%)
Sep 21, 2021 95.15 95.43 93.60 93.71 2,204,351 -0.96(-1.01%)
Sep 20, 2021 94.65 94.98 93.25 94.67 2,992,293 -1.79(-1.86%)
Sep 17, 2021 97.12 98.22 96.00 96.46 4,932,833 -2.32(-2.35%)
Sep 16, 2021 99.53 99.54 98.21 98.78 1,871,744 -0.55(-0.55%)
Sep 15, 2021 97.66 99.54 97.14 99.33 3,600,344 +1.68(+1.72%)
Sep 14, 2021 99.57 99.79 97.29 97.65 3,967,339 -1.51(-1.52%)
Sep 13, 2021 100.82 101.30 98.40 99.16 3,633,663 -0.93(-0.93%)
Sep 10, 2021 101.03 101.48 99.92 100.09 2,431,899 +0.01(+0.01%)
Sep 09, 2021 103.32 103.32 99.91 100.08 4,196,193 -3.02(-2.93%)
Sep 08, 2021 103.20 103.68 102.50 103.10 2,060,912 -0.57(-0.55%)
Sep 07, 2021 105.06 105.09 103.64 103.67 1,722,854 -1.71(-1.62%)
Sep 03, 2021 105.81 105.99 104.90 105.38 2,008,573 -0.32(-0.30%)
Sep 02, 2021 104.58 105.70 104.46 105.70 1,723,341 +1.65(+1.59%)
Sep 01, 2021 105.68 105.93 103.69 104.05 2,963,862 -1.45(-1.37%)
Aug 31, 2021 105.41 105.62 104.50 105.50 3,391,980 +0.23(+0.22%)
Aug 30, 2021 105.00 105.92 104.41 105.27 1,707,027 +0.50(+0.48%)
Aug 27, 2021 104.51 105.03 104.49 104.77 2,003,590 +0.63(+0.60%)
Aug 26, 2021 104.14 104.55 103.82 104.14 1,242,633 -0.06(-0.06%)
Aug 25, 2021 103.13 104.61 102.90 104.20 1,777,480 +0.78(+0.75%)
Aug 24, 2021 102.92 104.04 102.92 103.42 1,542,219 +0.82(+0.80%)
Aug 23, 2021 102.38 103.43 102.38 102.60 1,786,033 +0.90(+0.88%)
Aug 20, 2021 101.06 102.23 101.06 101.70 1,389,614 +0.47(+0.46%)
Aug 19, 2021 100.76 101.96 99.78 101.23 2,820,008 -0.40(-0.39%)
Aug 18, 2021 102.26 103.02 101.52 101.63 1,336,456 -1.08(-1.05%)
Aug 17, 2021 102.97 103.35 101.69 102.71 2,006,567 -0.93(-0.90%)
Aug 16, 2021 103.42 103.82 102.57 103.64 1,339,478 -0.10(-0.10%)
Aug 13, 2021 103.94 104.18 103.29 103.74 1,183,586 -0.37(-0.36%)
Aug 12, 2021 103.70 104.25 103.07 104.11 1,920,434 -0.17(-0.16%)
Aug 11, 2021 103.07 104.36 102.80 104.28 2,372,894 +1.21(+1.17%)
Aug 10, 2021 101.50 103.24 101.14 103.07 2,247,266 +1.91(+1.89%)
Aug 09, 2021 101.38 101.46 100.62 101.16 1,314,526 -0.28(-0.28%)
Aug 06, 2021 101.96 102.34 100.96 101.44 1,708,027 +0.38(+0.38%)
Aug 05, 2021 101.40 102.07 100.70 101.06 2,086,310 +0.86(+0.86%)
Aug 04, 2021 97.70 101.82 97.70 100.20 1,928,485 -0.96(-0.95%)
Aug 03, 2021 100.09 101.29 99.18 101.16 2,193,136 +1.44(+1.44%)
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.