Emerson Electric (NY: EMR )

87.14 +1.55 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2023 82.69 83.62 82.39 83.06 2,959,946 +0.35(+0.42%)
Feb 28, 2023 82.12 83.05 82.07 82.71 3,177,392 +0.61(+0.74%)
Feb 27, 2023 83.08 83.08 81.97 82.10 2,910,156 -0.08(-0.10%)
Feb 24, 2023 81.03 82.26 80.80 82.18 2,863,206 -0.13(-0.16%)
Feb 23, 2023 83.01 83.39 81.52 82.31 3,059,193 +0.01(+0.01%)
Feb 22, 2023 82.28 83.16 81.64 82.30 3,932,211 +0.25(+0.30%)
Feb 21, 2023 84.55 84.96 81.71 82.05 4,196,686 -3.39(-3.97%)
Feb 17, 2023 85.33 85.81 84.43 85.44 2,528,896 -0.26(-0.30%)
Feb 16, 2023 85.37 86.53 85.16 85.70 2,096,010 -0.70(-0.81%)
Feb 15, 2023 84.93 86.73 84.77 86.40 3,155,563 +0.92(+1.08%)
Feb 14, 2023 85.29 86.27 84.77 85.48 2,927,934 -0.91(-1.06%)
Feb 13, 2023 85.36 86.64 85.15 86.39 3,229,341 +1.05(+1.23%)
Feb 10, 2023 84.72 85.41 83.89 85.34 4,842,585 +0.70(+0.82%)
Feb 09, 2023 85.69 86.18 84.08 84.64 6,817,581 -0.83(-0.98%)
Feb 08, 2023 87.59 87.63 84.49 85.48 6,712,618 -5.16(-5.69%)
Feb 07, 2023 89.60 91.05 88.91 90.63 3,260,961 +0.75(+0.83%)
Feb 06, 2023 90.30 90.46 89.26 89.89 3,272,426 -0.95(-1.05%)
Feb 03, 2023 90.45 91.30 90.03 90.84 3,285,946 -0.09(-0.10%)
Feb 02, 2023 90.61 91.12 90.01 90.93 4,954,775 -0.14(-0.15%)
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.