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 (%)
May 31, 2022 83.53 85.52 82.95 84.68 4,383,985 +0.25(+0.29%)
May 27, 2022 82.91 84.47 82.91 84.43 2,099,117 +1.72(+2.08%)
May 26, 2022 81.44 83.23 81.29 82.71 3,206,182 +2.26(+2.81%)
May 25, 2022 79.99 80.68 79.23 80.45 2,913,396 +0.32(+0.41%)
May 24, 2022 80.50 80.90 78.71 80.12 3,474,420 -1.03(-1.27%)
May 23, 2022 80.35 81.36 79.93 81.15 2,955,018 +1.27(+1.59%)
May 20, 2022 80.04 80.48 77.97 79.88 3,267,615 +0.32(+0.41%)
May 19, 2022 79.03 80.58 78.57 79.56 2,967,440 -0.25(-0.31%)
May 18, 2022 82.17 82.40 79.47 79.81 3,503,783 -2.70(-3.28%)
May 17, 2022 82.41 83.35 81.92 82.51 4,330,807 +1.85(+2.30%)
May 16, 2022 79.82 81.21 79.13 80.66 3,617,401 +0.74(+0.92%)
May 13, 2022 79.46 80.56 78.81 79.92 3,748,825 +0.89(+1.12%)
May 12, 2022 78.72 79.33 77.37 79.03 3,856,252 +0.13(+0.16%)
May 11, 2022 79.69 80.99 78.74 78.90 3,991,849 -0.46(-0.57%)
May 10, 2022 80.83 81.21 78.89 79.36 3,462,601 -0.76(-0.95%)
May 09, 2022 82.16 82.34 79.66 80.12 4,403,197 -3.42(-4.09%)
May 06, 2022 84.37 84.37 82.28 83.54 3,437,072 -1.16(-1.37%)
May 05, 2022 86.62 87.16 83.72 84.69 3,132,313 -2.00(-2.31%)
May 04, 2022 81.40 87.08 79.18 86.70 6,044,493 +0.82(+0.95%)
May 03, 2022 85.26 86.42 84.38 85.88 3,508,901 +0.05(+0.06%)
May 02, 2022 85.21 86.80 83.91 85.83 3,592,573 +0.24(+0.28%)
Apr 29, 2022 87.31 87.82 85.41 85.59 3,147,122 -2.02(-2.31%)
Apr 28, 2022 86.64 87.85 85.57 87.62 2,444,814 +1.61(+1.88%)
Apr 27, 2022 85.27 86.85 84.98 86.00 2,098,719 +0.89(+1.05%)
Apr 26, 2022 86.94 87.73 85.09 85.11 2,643,341 -2.41(-2.75%)
Apr 25, 2022 88.19 88.27 85.04 87.52 2,776,657 -1.32(-1.49%)
Apr 22, 2022 91.16 91.43 88.72 88.84 2,702,909 -2.95(-3.22%)
Apr 21, 2022 93.00 93.99 91.55 91.79 2,332,839 -0.41(-0.44%)
Apr 20, 2022 91.61 92.61 91.60 92.20 2,165,488 +1.38(+1.52%)
Apr 19, 2022 89.83 91.01 89.38 90.82 2,438,836 +1.63(+1.83%)
Apr 18, 2022 87.92 89.72 87.92 89.19 2,161,832 +1.05(+1.20%)
Apr 14, 2022 88.83 89.18 87.95 88.14 5,604,927 -0.43(-0.48%)
Apr 13, 2022 88.14 88.95 87.76 88.57 2,128,466 +0.47(+0.53%)
Apr 12, 2022 88.83 89.64 87.70 88.10 2,311,033 -0.34(-0.39%)
Apr 11, 2022 89.84 90.09 88.23 88.44 2,948,099 -1.32(-1.47%)
Apr 08, 2022 91.24 91.33 89.27 89.76 3,856,388 -1.25(-1.38%)
Apr 07, 2022 90.70 91.30 90.02 91.01 3,005,957 -0.28(-0.30%)
Apr 06, 2022 90.55 91.84 90.02 91.29 2,991,328 -0.36(-0.39%)
Apr 05, 2022 93.22 93.58 91.25 91.65 2,888,753 -1.65(-1.77%)
Apr 04, 2022 93.09 93.68 92.21 93.30 2,774,471 -0.11(-0.12%)
Apr 01, 2022 94.04 94.33 92.74 93.42 2,543,273 +0.35(+0.38%)
Mar 31, 2022 93.77 94.92 93.02 93.06 2,935,987 -0.88(-0.94%)
Mar 30, 2022 93.67 94.87 93.58 93.95 1,681,610 -0.08(-0.08%)
Mar 29, 2022 93.72 94.30 91.64 94.02 3,069,869 +0.80(+0.86%)
Mar 28, 2022 92.66 93.25 91.91 93.23 2,301,407 -0.28(-0.29%)
Mar 25, 2022 92.79 93.57 92.51 93.50 2,250,424 +0.70(+0.76%)
Mar 24, 2022 93.44 93.68 92.47 92.80 2,236,491 +0.46(+0.49%)
Mar 23, 2022 92.69 93.19 92.23 92.34 2,422,737 -0.69(-0.74%)
Mar 22, 2022 93.63 93.95 92.27 93.04 3,448,188 -0.17(-0.18%)
Mar 21, 2022 92.87 93.89 92.34 93.21 3,906,782 +1.14(+1.24%)
Mar 18, 2022 90.50 92.33 89.10 92.07 16,967,838 +1.43(+1.58%)
Mar 17, 2022 88.72 90.75 88.38 90.63 3,838,415 +1.64(+1.85%)
Mar 16, 2022 88.38 89.72 86.90 88.99 4,613,321 +1.05(+1.20%)
Mar 15, 2022 88.14 88.32 86.43 87.94 4,197,491 +0.31(+0.36%)
Mar 14, 2022 88.80 89.34 86.64 87.63 3,823,352 -0.65(-0.73%)
Mar 11, 2022 90.54 91.56 88.14 88.27 3,413,311 -1.65(-1.84%)
Mar 10, 2022 89.33 89.92 3,479,106 +0.33(+0.37%)
Mar 09, 2022 92.42 92.44 89.32 89.59 4,372,769 +0.66(+0.74%)
Mar 08, 2022 87.50 91.97 87.46 88.94 5,133,116 +1.96(+2.25%)
Mar 07, 2022 87.07 88.75 86.26 86.98 3,736,943 +0.06(+0.07%)
Mar 04, 2022 86.98 87.44 86.18 86.92 3,262,515 -1.56(-1.76%)
Mar 03, 2022 89.20 89.49 87.52 88.48 2,644,464 -0.01(-0.01%)
Mar 02, 2022 85.54 89.00 85.51 88.49 3,457,135 +3.53(+4.16%)
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.