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 (%)
Sep 29, 2023 96.73 96.87 95.40 95.52 2,066,071 -0.44(-0.45%)
Sep 28, 2023 95.97 96.58 95.55 95.96 1,881,871 +0.15(+0.15%)
Sep 27, 2023 95.38 96.19 94.53 95.81 2,349,434 +1.25(+1.32%)
Sep 26, 2023 96.92 96.92 94.55 94.56 2,524,176 -2.47(-2.55%)
Sep 25, 2023 95.75 97.07 96.30 97.04 1,889,708 +0.99(+1.03%)
Sep 22, 2023 95.47 96.58 95.28 96.05 2,475,587 +0.60(+0.63%)
Sep 21, 2023 96.73 96.78 95.39 95.44 2,205,218 -1.50(-1.55%)
Sep 20, 2023 97.97 98.59 96.83 96.95 1,664,420 -0.80(-0.82%)
Sep 19, 2023 98.90 98.92 97.07 97.75 1,912,493 -0.78(-0.79%)
Sep 18, 2023 97.80 99.29 97.71 98.53 2,186,894 +0.74(+0.76%)
Sep 15, 2023 97.13 98.61 96.83 97.79 7,367,019 +0.26(+0.26%)
Sep 14, 2023 97.33 97.98 96.98 97.53 2,665,956 +0.91(+0.94%)
Sep 13, 2023 98.58 98.86 96.36 96.62 2,524,441 -2.22(-2.24%)
Sep 12, 2023 99.05 99.53 98.71 98.84 2,474,789 -0.20(-0.20%)
Sep 11, 2023 97.94 99.47 97.84 99.03 3,964,639 +1.16(+1.18%)
Sep 08, 2023 97.96 98.57 97.52 97.88 1,973,650 -0.45(-0.45%)
Sep 07, 2023 97.45 98.53 97.12 98.32 3,340,448 +0.72(+0.74%)
Sep 06, 2023 96.67 97.88 96.45 97.60 2,432,750 +0.78(+0.81%)
Sep 05, 2023 97.70 97.93 96.60 96.82 2,929,600 -1.03(-1.05%)
Sep 01, 2023 97.28 98.31 97.28 97.85 1,781,690 +0.66(+0.68%)
Aug 31, 2023 97.47 98.07 96.95 97.18 2,640,228 -0.04(-0.04%)
Aug 30, 2023 97.72 98.02 96.58 97.22 3,264,565 -0.36(-0.36%)
Aug 29, 2023 97.06 97.72 96.83 97.58 2,259,848 +0.52(+0.54%)
Aug 28, 2023 97.32 97.75 96.88 97.06 2,253,330 +0.47(+0.49%)
Aug 25, 2023 95.17 97.31 95.17 96.58 4,170,155 +1.87(+1.97%)
Aug 24, 2023 95.38 96.23 94.67 94.71 2,052,731 -0.87(-0.91%)
Aug 23, 2023 95.15 95.87 94.77 95.58 1,997,434 +0.54(+0.57%)
Aug 22, 2023 95.35 96.21 94.46 95.04 2,364,995 +1.01(+1.07%)
Aug 21, 2023 94.75 94.87 93.11 94.03 1,863,746 -0.72(-0.76%)
Aug 18, 2023 94.02 95.22 93.97 94.75 2,000,526 +0.06(+0.06%)
Aug 17, 2023 95.80 96.25 94.66 94.69 2,589,109 -0.28(-0.29%)
Aug 16, 2023 94.34 95.63 94.34 94.97 2,521,240 +0.53(+0.57%)
Aug 15, 2023 94.33 94.76 94.22 94.43 2,048,751 -0.43(-0.45%)
Aug 14, 2023 94.45 94.95 94.28 94.86 2,257,244 +0.16(+0.17%)
Aug 11, 2023 94.59 95.17 94.23 94.70 1,353,600 +0.23(+0.24%)
Aug 10, 2023 94.42 95.40 94.09 94.47 1,632,288 -0.01(-0.01%)
Aug 09, 2023 95.17 95.82 94.41 94.48 2,283,829 -0.45(-0.48%)
Aug 08, 2023 94.79 95.14 93.78 94.94 2,134,143 -0.71(-0.74%)
Aug 07, 2023 94.75 95.82 94.59 95.64 2,499,905 +1.64(+1.75%)
Aug 04, 2023 95.20 96.11 93.87 94.00 3,619,251 -0.33(-0.35%)
Aug 03, 2023 94.55 95.72 93.91 94.34 4,832,065 +0.74(+0.79%)
Aug 02, 2023 96.94 96.94 92.88 93.60 7,467,442 +3.45(+3.83%)
Aug 01, 2023 89.28 90.37 88.94 90.14 3,179,811 +0.28(+0.31%)
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%)
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.