Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 84.97 85.65 82.71 82.93 6,302,449 -2.85(-3.32%)
Nov 29, 2021 86.21 87.03 85.19 85.78 3,622,865 +0.52(+0.61%)
Nov 26, 2021 86.60 86.63 84.87 85.26 2,931,355 -3.70(-4.16%)
Nov 24, 2021 88.73 89.83 88.72 88.96 2,900,523 -0.23(-0.25%)
Nov 23, 2021 89.20 89.74 88.73 89.19 3,282,991 +0.03(+0.03%)
Nov 22, 2021 88.81 90.62 88.61 89.16 5,532,511 +1.04(+1.18%)
Nov 19, 2021 89.09 89.60 88.10 88.12 4,257,945 -1.16(-1.30%)
Nov 18, 2021 89.06 89.75 89.25 89.28 5,398,033 +0.25(+0.28%)
Nov 17, 2021 91.14 91.28 88.89 89.04 4,286,386 -1.79(-1.97%)
Nov 16, 2021 91.28 91.84 90.60 90.83 2,416,455 -0.16(-0.18%)
Nov 15, 2021 92.20 92.20 90.64 90.99 1,635,500 -0.98(-1.07%)
Nov 12, 2021 92.18 92.28 91.41 91.97 1,932,459 +0.12(+0.13%)
Nov 11, 2021 92.08 92.15 91.33 91.85 1,731,769 +0.25(+0.27%)
Nov 10, 2021 91.51 91.61 2,043,617 -0.44(-0.48%)
Nov 09, 2021 92.04 92.54 90.94 92.05 4,232,275 +0.25(+0.27%)
Nov 08, 2021 93.12 93.40 91.58 91.80 3,169,537 -0.17(-0.18%)
Nov 05, 2021 92.19 92.75 91.38 91.97 1,909,628 +0.72(+0.79%)
Nov 04, 2021 90.50 91.56 90.06 91.25 2,970,325 +1.77(+1.98%)
Nov 03, 2021 89.00 92.97 88.28 89.47 4,499,047 -4.58(-4.87%)
Nov 02, 2021 92.18 94.35 91.69 94.05 3,935,144 +2.11(+2.30%)
Nov 01, 2021 91.86 91.76 91.32 91.94 1,962,235 +0.84(+0.92%)
Oct 29, 2021 91.28 92.06 90.63 91.11 2,806,624 -0.47(-0.51%)
Oct 28, 2021 90.69 91.92 90.53 91.57 1,690,637 +1.28(+1.41%)
Oct 27, 2021 91.22 92.04 90.28 90.30 2,050,619 -0.89(-0.98%)
Oct 26, 2021 91.18 91.19 3,025,949 +0.52(+0.57%)
Oct 25, 2021 90.56 91.37 90.14 90.67 2,179,964 -0.08(-0.09%)
Oct 22, 2021 91.10 91.64 90.41 90.76 1,840,125 -0.01(-0.01%)
Oct 21, 2021 90.90 91.11 89.96 90.77 2,132,063 -0.58(-0.64%)
Oct 20, 2021 91.10 91.74 90.54 91.35 2,036,590 +0.80(+0.88%)
Oct 19, 2021 90.57 90.71 89.80 90.55 2,026,769 +0.61(+0.68%)
Oct 18, 2021 89.41 90.00 88.95 89.94 2,524,911 +0.04(+0.04%)
Oct 15, 2021 89.74 90.68 89.38 89.90 5,768,379 +0.92(+1.03%)
Oct 14, 2021 87.87 89.37 87.30 88.98 4,492,615 +2.70(+3.13%)
Oct 13, 2021 87.14 87.14 84.86 86.28 5,151,135 -0.42(-0.49%)
Oct 12, 2021 88.88 89.31 86.50 86.70 3,762,400 -1.75(-1.97%)
Oct 11, 2021 86.99 89.93 86.95 88.45 4,578,458 -2.31(-2.55%)
Oct 08, 2021 90.73 91.58 90.14 90.76 3,399,267 -0.66(-0.72%)
Oct 07, 2021 91.16 93.13 91.16 91.42 4,212,621 +1.60(+1.78%)
Oct 06, 2021 88.88 90.08 88.13 89.82 3,037,931 +0.15(+0.17%)
Oct 05, 2021 88.21 90.16 87.93 89.67 2,411,964 +1.73(+1.96%)
Oct 04, 2021 89.04 89.72 87.58 87.94 4,159,312 -1.43(-1.60%)
Oct 01, 2021 88.69 89.81 87.87 89.37 2,926,456 +0.90(+1.02%)
Sep 30, 2021 90.41 90.41 88.48 88.47 2,832,242 -1.35(-1.51%)
Sep 29, 2021 90.03 90.34 89.48 89.82 2,792,819 -0.03(-0.03%)
Sep 28, 2021 90.47 91.04 89.72 89.85 2,229,458 -1.00(-1.10%)
Sep 27, 2021 90.60 91.68 90.60 90.84 2,598,178 +0.39(+0.44%)
Sep 24, 2021 90.64 91.46 90.32 90.45 1,823,156 -0.61(-0.67%)
Sep 23, 2021 90.43 91.81 90.27 91.06 2,520,965 +1.37(+1.53%)
Sep 22, 2021 88.81 90.34 88.77 89.69 2,906,322 +1.68(+1.91%)
Sep 21, 2021 89.36 89.62 87.90 88.01 2,347,217 -0.90(-1.01%)
Sep 20, 2021 88.89 89.20 87.57 88.91 3,186,226 -1.68(-1.86%)
Sep 17, 2021 91.21 92.24 90.16 90.59 5,252,534 -2.18(-2.35%)
Sep 16, 2021 93.47 93.48 92.23 92.77 1,993,053 -0.52(-0.55%)
Sep 15, 2021 91.72 93.49 91.23 93.28 3,833,685 +1.58(+1.72%)
Sep 14, 2021 93.51 93.72 91.37 91.71 4,224,466 -1.42(-1.52%)
Sep 13, 2021 94.68 95.13 92.41 93.12 3,869,164 -0.87(-0.93%)
Sep 10, 2021 94.88 95.30 93.84 94.00 2,589,512 +0.01(+0.01%)
Sep 09, 2021 97.03 97.03 93.83 93.99 4,468,152 -2.84(-2.93%)
Sep 08, 2021 96.92 97.37 96.26 96.82 2,194,481 -0.54(-0.55%)
Sep 07, 2021 98.67 98.69 97.33 97.36 1,834,513 -1.61(-1.62%)
Sep 03, 2021 99.37 99.54 98.52 98.97 2,138,750 -0.30(-0.30%)
Sep 02, 2021 98.21 99.27 98.10 99.27 1,835,032 +1.55(+1.59%)
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.