Skip to main content

Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 95.80 95.94 94.48 94.61 2,086,063 -0.43(-0.45%)
Sep 28, 2023 95.05 95.65 94.64 95.04 1,900,080 +0.15(+0.15%)
Sep 27, 2023 94.47 95.27 93.63 94.89 2,372,168 +1.23(+1.32%)
Sep 26, 2023 95.99 95.99 93.65 93.66 2,548,600 -2.45(-2.55%)
Sep 25, 2023 94.83 96.14 95.38 96.11 1,907,993 +0.98(+1.03%)
Sep 22, 2023 94.56 95.65 94.37 95.13 2,499,541 +0.60(+0.63%)
Sep 21, 2023 95.80 95.85 94.48 94.53 2,226,556 -1.49(-1.55%)
Sep 20, 2023 97.03 97.64 95.90 96.02 1,680,525 -0.79(-0.82%)
Sep 19, 2023 97.96 97.98 96.14 96.81 1,930,999 -0.77(-0.79%)
Sep 18, 2023 96.86 98.34 96.77 97.58 2,208,055 +0.73(+0.76%)
Sep 15, 2023 96.20 97.66 95.90 96.85 7,438,304 +0.25(+0.26%)
Sep 14, 2023 96.40 97.05 96.05 96.60 2,691,752 +0.90(+0.94%)
Sep 13, 2023 97.63 97.91 95.44 95.69 2,548,868 -2.19(-2.24%)
Sep 12, 2023 98.10 98.57 97.76 97.89 2,498,735 -0.20(-0.20%)
Sep 11, 2023 97.00 98.52 96.90 98.08 4,003,001 +1.15(+1.18%)
Sep 08, 2023 97.02 97.62 96.59 96.94 1,992,747 -0.44(-0.45%)
Sep 07, 2023 96.52 97.58 96.19 97.38 3,372,771 +0.72(+0.74%)
Sep 06, 2023 95.74 96.94 95.53 96.66 2,456,289 +0.77(+0.81%)
Sep 05, 2023 96.76 96.99 95.67 95.89 2,957,947 -1.02(-1.05%)
Sep 01, 2023 96.35 97.37 96.35 96.91 1,798,929 +0.66(+0.68%)
Aug 31, 2023 96.54 97.13 96.02 96.25 2,665,776 -0.04(-0.04%)
Aug 30, 2023 96.78 97.08 95.65 96.29 3,296,153 -0.35(-0.36%)
Aug 29, 2023 96.12 96.78 95.90 96.64 2,281,715 +0.52(+0.54%)
Aug 28, 2023 96.39 96.81 95.95 96.12 2,275,134 +0.47(+0.49%)
Aug 25, 2023 94.25 96.38 94.25 95.65 4,210,506 +1.85(+1.97%)
Aug 24, 2023 94.47 95.31 93.76 93.80 2,072,594 -0.86(-0.91%)
Aug 23, 2023 94.23 94.95 93.86 94.67 2,016,762 +0.54(+0.57%)
Aug 22, 2023 94.44 95.29 93.56 94.13 2,387,879 +1.00(+1.07%)
Aug 21, 2023 93.84 93.96 92.22 93.13 1,881,780 -0.72(-0.76%)
Aug 18, 2023 93.12 94.30 93.07 93.84 2,019,883 +0.06(+0.06%)
Aug 17, 2023 94.88 95.33 93.75 93.78 2,614,161 -0.27(-0.29%)
Aug 16, 2023 93.44 94.71 93.44 94.06 2,545,636 +0.53(+0.57%)
Aug 15, 2023 93.43 93.85 93.31 93.53 2,068,575 -0.42(-0.45%)
Aug 14, 2023 93.55 94.04 93.37 93.95 2,279,085 +0.16(+0.17%)
Aug 11, 2023 93.69 94.25 93.33 93.79 1,366,698 +0.23(+0.24%)
Aug 10, 2023 93.52 94.49 93.19 93.57 1,648,082 -0.01(-0.01%)
Aug 09, 2023 94.26 94.90 93.51 93.58 2,305,927 -0.45(-0.48%)
Aug 08, 2023 93.88 94.23 92.88 94.03 2,154,793 -0.70(-0.74%)
Aug 07, 2023 93.84 94.90 93.69 94.73 2,524,095 +1.63(+1.75%)
Aug 04, 2023 94.29 95.19 92.97 93.10 3,654,271 -0.33(-0.35%)
Aug 03, 2023 93.65 94.81 93.01 93.43 4,878,821 +0.73(+0.79%)
Aug 02, 2023 96.01 96.01 91.99 92.70 7,539,697 +3.42(+3.83%)
Aug 01, 2023 88.42 89.50 88.09 89.28 3,210,579 +0.27(+0.31%)
Jul 31, 2023 89.09 89.41 88.46 89.01 4,076,425 +0.37(+0.42%)
Jul 28, 2023 90.16 90.27 88.26 88.64 2,881,525 -0.85(-0.95%)
Jul 27, 2023 90.27 90.56 89.22 89.49 1,919,181 -0.54(-0.60%)
Jul 26, 2023 89.42 90.27 89.34 90.02 1,836,618 -0.19(-0.22%)
Jul 25, 2023 89.42 90.35 89.42 90.22 1,893,411 +0.34(+0.38%)
Jul 24, 2023 89.25 90.20 89.22 89.88 2,263,396 +0.98(+1.11%)
Jul 21, 2023 89.47 89.69 88.83 88.89 1,686,805 -0.64(-0.72%)
Jul 20, 2023 89.90 90.37 89.45 89.53 1,892,880 +0.21(+0.24%)
Jul 19, 2023 88.98 89.56 88.19 89.32 2,010,077 -0.13(-0.14%)
Jul 18, 2023 88.75 89.62 88.53 89.45 1,889,563 +0.47(+0.53%)
Jul 17, 2023 89.48 89.68 88.64 88.98 1,936,486 -0.75(-0.84%)
Jul 14, 2023 89.92 89.94 88.99 89.73 1,784,205 -0.22(-0.25%)
Jul 13, 2023 89.93 90.27 89.54 89.95 1,938,512 +0.19(+0.22%)
Jul 12, 2023 90.27 90.65 89.29 89.76 2,947,033 +0.31(+0.35%)
Jul 11, 2023 87.60 89.59 87.60 89.45 3,652,840 +2.31(+2.65%)
Jul 10, 2023 86.74 87.71 86.70 87.14 3,420,307 +0.48(+0.55%)
Jul 07, 2023 85.58 87.26 85.56 86.66 1,864,303 +0.68(+0.79%)
Jul 06, 2023 86.39 86.60 85.23 85.98 2,256,892 -1.14(-1.31%)
Jul 05, 2023 87.69 88.18 87.12 87.12 1,848,924 -1.32(-1.49%)
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.