Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 88.29 90.13 88.29 89.95 2,442,654 +1.45(+1.64%)
Jun 29, 2021 89.67 90.17 88.29 88.50 3,647,535 -0.32(-0.36%)
Jun 28, 2021 89.94 89.98 88.48 88.82 1,846,989 -0.91(-1.01%)
Jun 25, 2021 89.50 90.18 89.23 89.73 2,221,305 +0.61(+0.68%)
Jun 24, 2021 88.77 89.18 87.99 89.12 2,765,715 +0.79(+0.90%)
Jun 23, 2021 88.90 89.75 88.28 88.33 2,391,138 -0.26(-0.30%)
Jun 22, 2021 88.56 89.28 87.83 88.59 2,202,179 -0.14(-0.16%)
Jun 21, 2021 87.13 88.87 86.93 88.73 2,760,538 +2.49(+2.88%)
Jun 18, 2021 86.26 87.16 86.06 86.24 5,606,126 -1.64(-1.86%)
Jun 17, 2021 91.89 91.89 87.73 87.88 3,507,352 -3.94(-4.30%)
Jun 16, 2021 92.08 92.51 91.21 91.82 3,774,221 -0.35(-0.38%)
Jun 15, 2021 91.24 92.21 90.83 92.17 3,902,273 +1.15(+1.26%)
Jun 14, 2021 90.33 91.05 89.91 91.02 2,671,779 +0.33(+0.36%)
Jun 11, 2021 91.54 91.67 90.28 90.69 2,294,209 -0.52(-0.57%)
Jun 10, 2021 92.05 92.42 91.08 91.22 2,245,729 -0.29(-0.32%)
Jun 09, 2021 91.86 91.94 91.10 91.51 1,972,803 -0.57(-0.62%)
Jun 08, 2021 91.49 92.62 90.85 92.08 2,988,288 +0.60(+0.65%)
Jun 07, 2021 91.94 91.98 90.92 91.48 2,050,555 -0.32(-0.35%)
Jun 04, 2021 91.60 92.29 91.36 91.79 1,893,847 +0.66(+0.73%)
Jun 03, 2021 90.95 91.57 90.35 91.13 2,045,022 +0.02(+0.02%)
Jun 02, 2021 90.82 91.21 90.17 91.11 2,464,407 +0.36(+0.39%)
Jun 01, 2021 90.58 90.89 89.99 90.76 2,576,039 +1.32(+1.47%)
May 28, 2021 89.49 89.73 88.75 89.44 2,734,110 +0.22(+0.25%)
May 27, 2021 88.36 89.41 87.96 89.22 4,060,520 +2.00(+2.29%)
May 26, 2021 87.24 87.63 86.56 87.22 2,120,925 -0.09(-0.11%)
May 25, 2021 87.88 88.45 87.16 87.31 2,130,281 -0.56(-0.64%)
May 24, 2021 88.00 88.36 87.22 87.87 2,003,692 +0.34(+0.38%)
May 21, 2021 87.84 88.45 86.87 87.53 2,591,125 +0.20(+0.22%)
May 20, 2021 87.44 87.64 86.74 87.34 2,296,016 +0.11(+0.13%)
May 19, 2021 86.60 87.25 85.76 87.22 2,943,507 -0.84(-0.96%)
May 18, 2021 89.37 89.63 87.93 88.07 2,132,784 -1.22(-1.36%)
May 17, 2021 89.48 89.78 88.73 89.28 2,466,578 -0.30(-0.33%)
May 14, 2021 89.11 89.89 88.76 89.58 2,077,974 +1.06(+1.19%)
May 13, 2021 86.85 88.90 86.75 88.52 2,459,842 +1.74(+2.01%)
May 12, 2021 88.49 88.73 86.63 86.78 4,378,024 -1.78(-2.00%)
May 11, 2021 87.49 88.92 87.17 88.56 3,612,868 -0.11(-0.13%)
May 10, 2021 88.87 90.08 88.66 88.67 2,536,079 +0.31(+0.35%)
May 07, 2021 87.07 88.56 86.09 88.36 3,674,176 +1.24(+1.42%)
May 06, 2021 85.08 87.25 84.61 87.12 4,606,880 +2.63(+3.11%)
May 05, 2021 84.21 84.96 82.76 84.49 5,345,814 -0.20(-0.24%)
May 04, 2021 84.14 84.85 83.28 84.70 3,326,365 +0.17(+0.20%)
May 03, 2021 85.22 85.46 84.31 84.53 2,577,824 +0.41(+0.49%)
Apr 30, 2021 85.64 85.94 83.79 84.12 2,730,029 -2.14(-2.48%)
Apr 29, 2021 86.32 86.37 85.41 86.26 1,733,695 +0.66(+0.77%)
Apr 28, 2021 85.63 86.17 85.32 85.60 1,558,776 -0.07(-0.09%)
Apr 27, 2021 85.80 85.91 84.96 85.67 2,071,470 +0.03(+0.03%)
Apr 26, 2021 86.24 86.98 85.61 85.65 2,416,796 -0.31(-0.36%)
Apr 23, 2021 85.44 86.34 84.92 85.95 2,553,829 +0.87(+1.03%)
Apr 22, 2021 85.96 85.96 84.99 85.08 2,717,292 -0.55(-0.64%)
Apr 21, 2021 84.22 85.76 84.07 85.63 2,553,446 +1.19(+1.41%)
Apr 20, 2021 84.98 85.25 83.58 84.44 2,932,673 -0.89(-1.05%)
Apr 19, 2021 85.71 86.14 84.70 85.33 2,724,445 -0.38(-0.44%)
Apr 16, 2021 86.17 86.71 85.35 85.71 2,655,591 +0.45(+0.52%)
Apr 15, 2021 85.68 85.80 84.45 85.27 3,284,121 +0.17(+0.20%)
Apr 14, 2021 84.17 85.36 84.11 85.10 3,108,271 +0.85(+1.00%)
Apr 13, 2021 85.05 85.20 83.63 84.25 2,934,859 -1.28(-1.50%)
Apr 12, 2021 85.43 85.87 85.13 85.53 2,429,603 +0.07(+0.08%)
Apr 09, 2021 85.03 86.11 84.53 85.47 3,502,815 +0.84(+0.99%)
Apr 08, 2021 84.62 84.79 83.70 84.63 2,605,631 -0.05(-0.05%)
Apr 07, 2021 84.89 85.47 84.21 84.68 3,062,912 -0.35(-0.42%)
Apr 06, 2021 85.37 86.11 84.72 85.03 3,059,334 -0.13(-0.15%)
Apr 05, 2021 84.74 86.04 84.74 85.16 3,935,817 +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.