Skip to main content

Emerson Electric (NY: EMR )

113.58 +0.12 (+0.11%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 88.58 89.58 88.16 89.29 1,237,294 +0.36(+0.41%)
Jun 30, 2023 88.14 89.26 88.00 88.92 2,532,195 +1.15(+1.31%)
Jun 29, 2023 88.05 88.32 87.29 87.77 2,705,830 -0.13(-0.15%)
Jun 28, 2023 88.21 88.48 87.53 87.90 3,510,823 -0.28(-0.31%)
Jun 27, 2023 87.07 88.53 86.93 88.18 2,614,135 +1.30(+1.49%)
Jun 26, 2023 85.81 87.01 85.47 86.88 2,462,435 +1.60(+1.88%)
Jun 23, 2023 85.28 85.77 84.76 85.28 5,777,354 -0.73(-0.85%)
Jun 22, 2023 86.03 86.40 85.62 86.00 3,062,022 -0.03(-0.03%)
Jun 21, 2023 84.75 86.17 84.58 86.03 2,145,906 +0.66(+0.77%)
Jun 20, 2023 85.24 85.64 84.47 85.37 2,292,053 -0.62(-0.72%)
Jun 16, 2023 87.11 87.41 85.96 85.99 5,614,026 -0.61(-0.70%)
Jun 15, 2023 85.00 87.18 86.60 4,499,037 +4.66(+5.69%)
May 08, 2023 83.24 83.24 81.69 81.94 1,897,665 -0.58(-0.70%)
May 05, 2023 82.05 83.17 81.81 82.52 3,973,944 +1.62(+2.01%)
May 04, 2023 81.87 81.99 80.55 80.89 4,601,153 -1.06(-1.29%)
May 03, 2023 83.55 85.06 81.90 81.95 6,353,631 +1.56(+1.95%)
May 02, 2023 80.98 81.40 79.29 80.39 3,848,515 -1.10(-1.36%)
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.