Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	86.11	87.20	85.74	87.14	2,674,048	+1.55(+1.81%)
Mar 30, 2023	85.95	86.00	85.47	85.59	1,920,192	+0.65(+0.77%)
Mar 29, 2023	84.80	85.12	83.99	84.94	2,435,596	+1.24(+1.48%)
Mar 28, 2023	82.98	84.00	82.97	83.70	2,306,509	+0.96(+1.16%)
Mar 27, 2023	83.50	83.75	82.32	82.74	2,233,843	-0.15(-0.18%)
Mar 24, 2023	82.39	82.92	81.30	82.89	2,269,840	-0.21(-0.25%)
Mar 23, 2023	83.53	84.57	82.57	83.10	3,184,762	-0.30(-0.36%)
Mar 22, 2023	84.00	84.91	83.33	83.40	3,252,222	-0.59(-0.70%)
Mar 21, 2023	84.40	84.96	83.58	83.99	4,290,929	+1.72(+2.09%)
Mar 20, 2023	81.37	82.70	81.32	82.27	2,469,198	+1.43(+1.77%)
Mar 17, 2023	81.87	81.87	79.89	80.84	9,040,136	-1.08(-1.32%)
Mar 16, 2023	80.12	82.23	79.65	81.92	3,420,630	+1.39(+1.73%)
Mar 15, 2023	81.52	81.69	79.03	80.53	4,213,737	-2.56(-3.08%)
Mar 14, 2023	83.65	83.95	82.27	83.09	3,453,881	+1.19(+1.45%)
Mar 13, 2023	81.18	82.65	80.70	81.90	3,225,898	-0.27(-0.33%)
Mar 10, 2023	83.51	83.91	81.75	82.17	3,784,791	-1.27(-1.52%)
Mar 09, 2023	85.99	86.10	83.32	83.44	2,802,746	-2.18(-2.55%)
Mar 08, 2023	85.81	86.21	84.76	85.62	3,129,302	-0.22(-0.26%)
Mar 07, 2023	87.08	87.31	85.33	85.84	3,937,887	-1.31(-1.50%)
Mar 06, 2023	86.90	88.41	86.63	87.15	5,397,224	+1.61(+1.88%)
Mar 03, 2023	84.25	85.67	83.34	85.54	3,807,248	+1.74(+2.08%)
Mar 02, 2023	82.72	84.05	82.55	83.80	2,186,506	+0.74(+0.89%)

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.

Emerson Electric (NY: EMR )

Historical Prices

Sections

Services

Log In Using Your Account

Emerson Electric (NY: EMR )

Historical Prices

Sections

Services