Skip to main content

Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 75.60 75.99 74.97 75.69 6,308,917 -0.69(-0.91%)
May 30, 2023 77.32 77.60 75.93 76.38 2,730,603 -1.09(-1.41%)
May 26, 2023 77.25 77.77 77.01 77.47 2,600,254 +0.48(+0.62%)
May 25, 2023 76.84 77.11 76.05 76.99 3,548,069 +0.07(+0.09%)
May 24, 2023 78.54 78.70 76.80 76.93 2,603,359 -2.10(-2.66%)
May 23, 2023 79.07 79.90 78.82 79.03 2,891,594 -0.58(-0.73%)
May 22, 2023 80.55 80.77 79.18 79.62 2,287,992 -0.76(-0.95%)
May 19, 2023 81.00 81.21 79.97 80.38 2,555,000 +0.19(+0.23%)
May 18, 2023 79.91 80.45 79.28 80.19 3,155,359 +0.05(+0.06%)
May 17, 2023 79.57 80.41 79.41 80.14 2,928,689 +1.07(+1.36%)
May 16, 2023 80.38 80.78 79.04 79.07 2,815,452 -1.92(-2.37%)
May 15, 2023 80.67 81.67 80.10 80.99 2,266,872 +0.58(+0.73%)
May 12, 2023 80.55 80.85 79.52 80.40 2,694,259 +0.53(+0.66%)
May 11, 2023 78.99 79.99 78.99 79.88 2,005,017 +0.02(+0.02%)
May 10, 2023 81.53 81.78 79.10 79.86 2,446,466 -1.13(-1.40%)
May 09, 2023 80.80 81.36 80.16 80.99 2,005,403 -0.15(-0.19%)
May 08, 2023 82.43 82.43 80.90 81.15 1,916,220 -0.57(-0.70%)
May 05, 2023 81.25 82.37 81.02 81.72 4,012,800 +1.61(+2.01%)
May 04, 2023 81.08 81.19 79.77 80.11 4,646,143 -1.05(-1.29%)
May 03, 2023 82.74 84.24 81.11 81.16 6,415,756 +1.55(+1.95%)
May 02, 2023 80.20 80.61 78.52 79.61 3,886,145 -1.09(-1.36%)
May 01, 2023 80.82 81.19 80.50 80.70 2,417,025 +0.09(+0.11%)
Apr 28, 2023 79.82 80.89 79.69 80.61 3,119,426 +0.42(+0.52%)
Apr 27, 2023 79.72 80.24 77.76 80.20 4,997,090 +0.34(+0.42%)
Apr 26, 2023 81.23 81.50 79.41 79.86 3,582,930 -1.98(-2.41%)
Apr 25, 2023 82.41 82.78 81.55 81.83 2,169,351 -1.04(-1.25%)
Apr 24, 2023 82.99 83.28 82.49 82.87 2,184,310 -0.01(-0.01%)
Apr 21, 2023 83.45 83.45 82.39 82.88 8,090,746 -0.26(-0.31%)
Apr 20, 2023 83.21 83.64 82.78 83.14 3,028,502 -0.48(-0.58%)
Apr 19, 2023 84.27 84.43 82.92 83.63 3,350,970 -0.87(-1.03%)
Apr 18, 2023 84.98 85.64 84.13 84.50 3,419,320 +0.67(+0.80%)
Apr 17, 2023 83.63 84.88 83.49 83.83 3,103,936 +0.21(+0.25%)
Apr 14, 2023 82.98 85.07 82.95 83.62 6,321,673 +0.92(+1.11%)
Apr 13, 2023 81.39 82.81 79.78 82.70 7,208,300 +1.71(+2.12%)
Apr 12, 2023 80.56 81.30 79.77 80.98 8,316,770 -0.77(-0.95%)
Apr 11, 2023 82.30 82.62 81.56 81.76 2,139,052 -0.01(-0.01%)
Apr 10, 2023 80.52 81.79 80.32 81.77 2,062,659 +1.11(+1.38%)
Apr 06, 2023 80.19 81.11 79.46 80.65 3,063,944 +0.20(+0.25%)
Apr 05, 2023 81.93 82.20 80.00 80.45 2,734,662 -2.02(-2.45%)
Apr 04, 2023 84.38 84.56 82.06 82.47 1,821,639 -1.99(-2.36%)
Apr 03, 2023 84.38 85.69 84.13 84.47 2,932,115 +0.10(+0.11%)
Mar 31, 2023 83.37 84.43 83.02 84.37 2,761,818 +1.50(+1.81%)
Mar 30, 2023 83.22 83.26 82.75 82.87 1,983,218 +0.63(+0.77%)
Mar 29, 2023 82.11 82.41 81.32 82.24 2,515,539 +1.20(+1.48%)
Mar 28, 2023 80.34 81.33 80.34 81.04 2,382,215 +0.93(+1.16%)
Mar 27, 2023 80.85 81.09 79.70 80.11 2,307,164 -0.15(-0.18%)
Mar 24, 2023 79.77 80.28 78.72 80.26 2,344,343 -0.20(-0.25%)
Mar 23, 2023 80.88 81.88 79.95 80.46 3,289,295 -0.29(-0.36%)
Mar 22, 2023 81.33 82.21 80.68 80.75 3,358,969 -0.57(-0.70%)
Mar 21, 2023 81.72 82.26 80.92 81.32 4,431,770 +1.67(+2.09%)
Mar 20, 2023 78.78 80.07 78.74 79.66 2,550,244 +1.38(+1.77%)
Mar 17, 2023 79.27 79.27 77.35 78.27 9,336,860 -1.05(-1.32%)
Mar 16, 2023 77.57 79.62 77.12 79.32 3,532,905 +1.35(+1.73%)
Mar 15, 2023 78.93 79.09 76.52 77.97 4,352,044 -2.48(-3.08%)
Mar 14, 2023 80.99 81.28 79.66 80.45 3,567,247 +1.15(+1.45%)
Mar 13, 2023 78.60 80.02 78.14 79.30 3,331,781 -0.26(-0.33%)
Mar 10, 2023 80.86 81.24 79.15 79.56 3,909,019 -1.23(-1.52%)
Mar 09, 2023 83.26 83.36 80.67 80.79 2,894,740 -2.11(-2.55%)
Mar 08, 2023 83.08 83.47 82.07 82.90 3,232,015 -0.21(-0.26%)
Mar 07, 2023 84.31 84.54 82.62 83.11 4,067,140 -1.27(-1.50%)
Mar 06, 2023 84.14 85.60 83.88 84.38 5,574,377 +1.56(+1.88%)
Mar 03, 2023 81.57 82.95 80.70 82.82 3,932,213 +1.68(+2.08%)
Mar 02, 2023 80.09 81.38 79.93 81.14 2,258,273 +0.72(+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.