Skip to main content

Emerson Electric (NY: EMR )

79.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 79.28 79.82 79.04 79.51 2,533,592 +0.49(+0.62%)
May 25, 2023 78.86 79.14 78.05 79.02 3,457,108 +0.07(+0.09%)
May 24, 2023 80.61 80.77 78.82 78.95 2,536,617 -2.16(-2.66%)
May 23, 2023 81.15 82.00 80.89 81.11 2,817,463 -0.60(-0.73%)
May 22, 2023 82.67 82.90 81.26 81.71 2,229,335 -0.78(-0.95%)
May 19, 2023 83.13 83.35 82.07 82.49 2,489,498 +0.19(+0.23%)
May 18, 2023 82.01 82.57 81.37 82.30 3,074,466 +0.05(+0.06%)
May 17, 2023 81.66 82.53 81.50 82.25 2,853,607 +1.10(+1.36%)
May 16, 2023 82.49 82.91 81.12 81.15 2,743,273 -1.97(-2.37%)
May 15, 2023 82.79 83.82 82.21 83.12 2,208,757 +0.60(+0.73%)
May 12, 2023 82.67 82.98 81.61 82.52 2,625,187 +0.54(+0.66%)
May 11, 2023 81.07 82.09 81.07 81.98 1,953,615 +0.02(+0.02%)
May 10, 2023 83.68 83.93 81.18 81.96 2,383,746 -1.16(-1.40%)
May 09, 2023 82.92 83.50 82.27 83.12 1,953,991 -0.16(-0.19%)
May 08, 2023 84.60 84.60 83.03 83.28 1,867,094 -0.59(-0.70%)
May 05, 2023 83.39 84.53 83.15 83.87 3,909,924 +1.65(+2.01%)
May 04, 2023 83.21 83.33 81.87 82.22 4,527,030 -1.07(-1.29%)
May 03, 2023 84.92 86.45 83.24 83.29 6,251,275 +1.59(+1.95%)
May 02, 2023 82.31 82.74 80.58 81.70 3,786,516 -1.12(-1.36%)
May 01, 2023 82.94 83.33 82.62 82.82 2,355,060 +0.09(+0.11%)
Apr 28, 2023 81.92 83.01 81.79 82.74 3,039,453 +0.43(+0.52%)
Apr 27, 2023 81.82 82.35 79.80 82.31 4,868,980 +0.35(+0.42%)
Apr 26, 2023 83.37 83.65 81.50 81.96 3,491,074 -2.03(-2.41%)
Apr 25, 2023 84.58 84.96 83.70 83.99 2,113,736 -1.06(-1.25%)
Apr 24, 2023 85.17 85.47 84.66 85.05 2,128,311 -0.01(-0.01%)
Apr 21, 2023 85.65 85.65 84.56 85.06 7,883,324 -0.27(-0.31%)
Apr 20, 2023 85.40 85.85 84.96 85.33 2,950,861 -0.50(-0.58%)
Apr 19, 2023 86.49 86.65 85.10 85.83 3,265,061 -0.89(-1.03%)
Apr 18, 2023 87.22 87.90 86.34 86.72 3,331,659 +0.69(+0.80%)
Apr 17, 2023 85.83 87.12 85.69 86.03 3,024,361 +0.22(+0.25%)
Apr 14, 2023 85.16 87.31 85.13 85.82 6,159,604 +0.94(+1.11%)
Apr 13, 2023 83.53 84.99 81.88 84.87 7,023,501 +1.76(+2.12%)
Apr 12, 2023 82.68 83.44 81.87 83.11 8,103,553 -0.79(-0.95%)
Apr 11, 2023 84.46 84.80 83.70 83.91 2,084,214 -0.01(-0.01%)
Apr 10, 2023 82.64 83.94 82.43 83.92 2,009,778 +1.14(+1.38%)
Apr 06, 2023 82.30 83.25 81.55 82.77 2,985,394 +0.21(+0.25%)
Apr 05, 2023 84.09 84.36 82.11 82.57 2,664,553 -2.08(-2.45%)
Apr 04, 2023 86.60 86.79 84.22 84.64 1,774,938 -2.05(-2.36%)
Apr 03, 2023 86.60 87.94 86.34 86.69 2,856,944 +0.10(+0.11%)
Mar 31, 2023 85.57 86.65 85.20 86.59 2,691,013 +1.54(+1.81%)
Mar 30, 2023 85.41 85.45 84.93 85.05 1,932,374 +0.65(+0.77%)
Mar 29, 2023 84.27 84.58 83.46 84.40 2,451,048 +1.23(+1.48%)
Mar 28, 2023 82.46 83.47 82.45 83.17 2,321,142 +0.95(+1.16%)
Mar 27, 2023 82.97 83.22 81.80 82.22 2,248,015 -0.15(-0.18%)
Mar 24, 2023 81.87 82.39 80.79 82.37 2,284,241 -0.21(-0.25%)
Mar 23, 2023 83.00 84.04 82.05 82.58 3,204,968 -0.30(-0.36%)
Mar 22, 2023 83.47 84.37 82.80 82.87 3,272,856 -0.59(-0.70%)
Mar 21, 2023 83.87 84.42 83.05 83.46 4,318,153 +1.71(+2.09%)
Mar 20, 2023 80.86 82.18 80.81 81.75 2,484,864 +1.42(+1.77%)
Mar 17, 2023 81.35 81.35 79.39 80.33 9,097,492 -1.07(-1.32%)
Mar 16, 2023 79.61 81.71 79.15 81.40 3,442,332 +1.38(+1.73%)
Mar 15, 2023 81.01 81.17 78.53 80.02 4,240,471 -2.54(-3.08%)
Mar 14, 2023 83.12 83.42 81.75 82.57 3,475,794 +1.18(+1.45%)
Mar 13, 2023 80.67 82.13 80.19 81.38 3,246,365 -0.27(-0.33%)
Mar 10, 2023 82.98 83.38 81.23 81.65 3,808,803 -1.26(-1.52%)
Mar 09, 2023 85.45 85.56 82.79 82.91 2,820,528 -2.17(-2.55%)
Mar 08, 2023 85.27 85.67 84.23 85.08 3,149,156 -0.22(-0.26%)
Mar 07, 2023 86.53 86.76 84.79 85.30 3,962,871 -1.30(-1.50%)
Mar 06, 2023 86.35 87.85 86.08 86.60 5,431,467 +1.60(+1.88%)
Mar 03, 2023 83.72 85.13 82.82 85.00 3,831,403 +1.73(+2.08%)
Mar 02, 2023 82.20 83.52 82.03 83.27 2,200,378 +0.74(+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.