Skip to main content

Emerson Electric (NY: EMR )

113.11 -0.34 (-0.30%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 89.95 90.27 89.32 89.87 4,037,359 +0.37(+0.42%)
Jul 28, 2023 91.03 91.15 89.11 89.50 2,853,910 -0.86(-0.95%)
Jul 27, 2023 91.14 91.43 90.08 90.35 1,900,789 -0.54(-0.60%)
Jul 26, 2023 90.28 91.14 90.20 90.89 1,819,017 -0.20(-0.22%)
Jul 25, 2023 90.28 91.23 90.28 91.09 1,875,266 +0.34(+0.38%)
Jul 24, 2023 90.12 91.07 90.09 90.74 2,241,705 +0.99(+1.11%)
Jul 21, 2023 90.33 90.56 89.69 89.75 1,670,640 -0.65(-0.72%)
Jul 20, 2023 90.77 91.25 90.31 90.40 1,874,740 +0.22(+0.24%)
Jul 19, 2023 89.84 90.43 89.04 90.18 1,990,813 -0.13(-0.14%)
Jul 18, 2023 89.61 90.49 89.39 90.31 1,871,455 +0.47(+0.53%)
Jul 17, 2023 90.34 90.55 89.50 89.84 1,917,928 -0.76(-0.84%)
Jul 14, 2023 90.79 90.81 89.85 90.60 1,767,106 -0.23(-0.25%)
Jul 13, 2023 90.80 91.15 90.41 90.82 1,919,935 +0.20(+0.22%)
Jul 12, 2023 91.14 91.53 90.15 90.63 2,918,791 +0.31(+0.35%)
Jul 11, 2023 88.44 90.46 88.44 90.31 3,617,834 +2.33(+2.65%)
Jul 10, 2023 87.58 88.56 87.54 87.98 3,387,529 +0.48(+0.55%)
Jul 07, 2023 86.41 88.11 86.39 87.50 1,846,436 +0.69(+0.79%)
Jul 06, 2023 87.22 87.44 86.05 86.81 2,235,264 -1.15(-1.31%)
Jul 05, 2023 88.54 89.03 87.96 87.96 1,831,205 -1.33(-1.49%)
Jul 03, 2023 88.58 89.58 88.16 89.29 1,237,294 +0.36(+0.41%)
Jun 30, 2023 88.14 89.26 88.00 88.92 2,532,195 +1.15(+1.31%)
Jun 29, 2023 88.05 88.32 87.29 87.77 2,705,830 -0.13(-0.15%)
Jun 28, 2023 88.21 88.48 87.53 87.90 3,510,823 -0.28(-0.31%)
Jun 27, 2023 87.07 88.53 86.93 88.18 2,614,135 +1.30(+1.49%)
Jun 26, 2023 85.81 87.01 85.47 86.88 2,462,435 +1.60(+1.88%)
Jun 23, 2023 85.28 85.77 84.76 85.28 5,777,354 -0.73(-0.85%)
Jun 22, 2023 86.03 86.40 85.62 86.00 3,062,022 -0.03(-0.03%)
Jun 21, 2023 84.75 86.17 84.58 86.03 2,145,906 +0.66(+0.77%)
Jun 20, 2023 85.24 85.64 84.47 85.37 2,292,053 -0.62(-0.72%)
Jun 16, 2023 87.11 87.41 85.96 85.99 5,614,026 -0.61(-0.70%)
Jun 15, 2023 85.00 87.18 84.98 86.60 4,499,037 +2.15(+2.55%)
Jun 14, 2023 85.31 86.16 84.09 84.45 2,310,817 -0.29(-0.34%)
Jun 13, 2023 83.06 84.93 82.94 84.73 2,413,852 +2.03(+2.45%)
Jun 12, 2023 82.83 82.99 82.33 82.71 2,055,206 -0.13(-0.15%)
Jun 09, 2023 82.86 83.01 82.24 82.84 2,073,172 +0.13(+0.15%)
Jun 08, 2023 82.73 83.06 82.23 82.71 3,069,130 -0.17(-0.20%)
Jun 07, 2023 81.56 82.90 81.02 82.87 3,079,589 +1.67(+2.06%)
Jun 06, 2023 80.86 81.65 80.48 81.20 2,923,555 +0.34(+0.43%)
Jun 05, 2023 81.73 82.03 80.73 80.86 2,847,706 -0.61(-0.75%)
Jun 02, 2023 79.48 81.88 79.38 81.47 3,784,969 +3.40(+4.36%)
Jun 01, 2023 76.70 78.34 75.71 78.06 3,992,604 +1.64(+2.15%)
May 31, 2023 76.33 76.73 75.69 76.42 6,248,456 -0.70(-0.91%)
May 30, 2023 78.06 78.35 76.67 77.12 2,704,435 -1.10(-1.41%)
May 26, 2023 78.00 78.53 77.76 78.22 2,575,335 +0.48(+0.62%)
May 25, 2023 77.58 77.86 76.78 77.74 3,514,067 +0.07(+0.09%)
May 24, 2023 79.30 79.46 77.54 77.67 2,578,410 -2.12(-2.66%)
May 23, 2023 79.83 80.67 79.58 79.80 2,863,883 -0.59(-0.73%)
May 22, 2023 81.33 81.56 79.94 80.39 2,266,065 -0.77(-0.95%)
May 19, 2023 81.78 82.00 80.74 81.15 2,530,514 +0.19(+0.23%)
May 18, 2023 80.68 81.23 80.05 80.97 3,125,120 +0.05(+0.06%)
May 17, 2023 80.34 81.19 80.18 80.92 2,900,622 +1.08(+1.36%)
May 16, 2023 81.15 81.57 79.81 79.83 2,788,471 -1.94(-2.37%)
May 15, 2023 81.45 82.46 80.88 81.77 2,245,148 +0.59(+0.73%)
May 12, 2023 81.33 81.64 80.29 81.18 2,668,439 +0.53(+0.66%)
May 11, 2023 79.76 80.76 79.76 80.65 1,985,802 +0.02(+0.02%)
May 10, 2023 82.32 82.57 79.87 80.63 2,423,020 -1.14(-1.40%)
May 09, 2023 81.58 82.15 80.93 81.78 1,986,184 -0.16(-0.19%)
May 08, 2023 83.23 83.23 81.68 81.93 1,897,856 -0.58(-0.70%)
May 05, 2023 82.04 83.16 81.80 82.51 3,974,344 +1.62(+2.01%)
May 04, 2023 81.86 81.98 80.54 80.89 4,601,617 -1.06(-1.29%)
May 03, 2023 83.54 85.05 81.89 81.94 6,354,271 +1.56(+1.95%)
May 02, 2023 80.97 81.39 79.28 80.38 3,848,902 -1.10(-1.36%)
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.