Skip to main content

Emerson Electric (NY: EMR )

105.94 +2.26 (+2.18%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 82.44 82.44 80.91 81.15 1,916,027 -0.57(-0.70%)
May 05, 2023 81.26 82.37 81.03 81.73 4,012,396 +1.61(+2.01%)
May 04, 2023 81.09 81.20 79.78 80.12 4,645,675 -1.05(-1.29%)
May 03, 2023 82.75 84.24 81.12 81.16 6,415,110 +1.55(+1.95%)
May 02, 2023 80.21 80.62 78.53 79.62 3,885,754 -1.09(-1.36%)
May 01, 2023 80.83 81.20 80.51 80.71 2,416,782 +0.09(+0.11%)
Apr 28, 2023 79.83 80.89 79.70 80.62 3,119,111 +0.42(+0.52%)
Apr 27, 2023 79.73 80.24 77.77 80.21 4,996,586 +0.34(+0.42%)
Apr 26, 2023 81.24 81.51 79.42 79.87 3,582,569 -1.98(-2.41%)
Apr 25, 2023 82.42 82.79 81.56 81.84 2,169,133 -1.04(-1.25%)
Apr 24, 2023 82.99 83.28 82.50 82.88 2,184,090 -0.01(-0.01%)
Apr 21, 2023 83.46 83.46 82.40 82.89 8,089,931 -0.26(-0.31%)
Apr 20, 2023 83.22 83.65 82.79 83.15 3,028,197 -0.48(-0.58%)
Apr 19, 2023 84.28 84.44 82.93 83.63 3,350,633 -0.87(-1.03%)
Apr 18, 2023 84.99 85.65 84.14 84.51 3,418,976 +0.67(+0.80%)
Apr 17, 2023 83.63 84.89 83.50 83.84 3,103,624 +0.21(+0.25%)
Apr 14, 2023 82.98 85.08 82.96 83.62 6,321,036 +0.92(+1.11%)
Apr 13, 2023 81.40 82.82 79.79 82.70 7,207,574 +1.71(+2.12%)
Apr 12, 2023 80.56 81.30 79.77 80.99 8,315,932 -0.77(-0.95%)
Apr 11, 2023 82.31 82.63 81.57 81.76 2,138,837 -0.01(-0.01%)
Apr 10, 2023 80.53 81.79 80.32 81.77 2,062,451 +1.11(+1.38%)
Apr 06, 2023 80.20 81.12 79.47 80.66 3,063,636 +0.20(+0.25%)
Apr 05, 2023 81.94 82.21 80.01 80.46 2,734,386 -2.02(-2.45%)
Apr 04, 2023 84.39 84.57 82.06 82.48 1,821,456 -1.99(-2.36%)
Apr 03, 2023 84.39 85.70 84.14 84.48 2,931,820 +0.10(+0.11%)
Mar 31, 2023 83.38 84.44 83.02 84.38 2,761,540 +1.50(+1.81%)
Mar 30, 2023 83.23 83.27 82.76 82.88 1,983,018 +0.63(+0.77%)
Mar 29, 2023 82.11 82.42 81.33 82.25 2,515,286 +1.20(+1.48%)
Mar 28, 2023 80.35 81.34 80.35 81.05 2,381,975 +0.93(+1.16%)
Mar 27, 2023 80.85 81.10 79.71 80.12 2,306,932 -0.15(-0.18%)
Mar 24, 2023 79.78 80.29 78.72 80.26 2,344,106 -0.20(-0.25%)
Mar 23, 2023 80.88 81.89 79.95 80.47 3,288,964 -0.29(-0.36%)
Mar 22, 2023 81.34 82.22 80.69 80.76 3,358,631 -0.57(-0.70%)
Mar 21, 2023 81.73 82.27 80.93 81.33 4,431,324 +1.67(+2.09%)
Mar 20, 2023 78.79 80.08 78.74 79.66 2,549,987 +1.38(+1.77%)
Mar 17, 2023 79.28 79.28 77.36 78.28 9,335,920 -1.05(-1.32%)
Mar 16, 2023 77.58 79.62 77.13 79.32 3,532,549 +1.35(+1.73%)
Mar 15, 2023 78.94 79.10 76.53 77.98 4,351,606 -2.48(-3.08%)
Mar 14, 2023 81.00 81.29 79.66 80.46 3,566,888 +1.15(+1.45%)
Mar 13, 2023 78.61 80.03 78.14 79.31 3,331,446 -0.26(-0.33%)
Mar 10, 2023 80.86 81.25 79.16 79.57 3,908,625 -1.23(-1.52%)
Mar 09, 2023 83.27 83.37 80.68 80.80 2,894,449 -2.11(-2.55%)
Mar 08, 2023 83.09 83.48 82.07 82.91 3,231,689 -0.21(-0.26%)
Mar 07, 2023 84.32 84.54 82.63 83.12 4,066,730 -1.27(-1.50%)
Mar 06, 2023 84.15 85.61 83.89 84.39 5,573,815 +1.56(+1.88%)
Mar 03, 2023 81.58 82.96 80.70 82.83 3,931,817 +1.68(+2.08%)
Mar 02, 2023 80.10 81.39 79.93 81.14 2,258,046 +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.