Skip to main content

Emerson Electric (NY: EMR )

98.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 99.04 99.67 97.89 98.01 1,646,356 -0.81(-0.82%)
Sep 19, 2023 99.99 100.01 98.14 98.82 1,891,737 -0.79(-0.79%)
Sep 18, 2023 98.87 100.38 98.78 99.61 2,163,160 +0.75(+0.76%)
Sep 15, 2023 98.20 99.69 97.89 98.86 7,287,064 +0.26(+0.26%)
Sep 14, 2023 98.40 99.06 98.04 98.60 2,637,022 +0.92(+0.94%)
Sep 13, 2023 99.66 99.94 97.42 97.68 2,497,043 -2.24(-2.24%)
Sep 12, 2023 100.14 100.62 99.79 99.92 2,447,930 -0.20(-0.20%)
Sep 11, 2023 99.01 100.56 98.91 100.12 3,921,610 +1.17(+1.18%)
Sep 08, 2023 99.03 99.65 98.59 98.95 1,952,230 -0.45(-0.45%)
Sep 07, 2023 98.52 99.61 98.19 99.40 3,304,194 +0.73(+0.74%)
Sep 06, 2023 97.73 98.95 97.51 98.67 2,406,347 +0.79(+0.81%)
Sep 05, 2023 98.77 99.00 97.66 97.88 2,897,805 -1.04(-1.05%)
Sep 01, 2023 98.35 99.39 98.35 98.92 1,762,353 +0.67(+0.68%)
Aug 31, 2023 98.54 99.15 98.01 98.25 2,611,574 -0.04(-0.04%)
Aug 30, 2023 98.79 99.10 97.64 98.29 3,229,134 -0.36(-0.36%)
Aug 29, 2023 98.12 98.79 97.89 98.65 2,235,322 +0.53(+0.54%)
Aug 28, 2023 98.39 98.82 97.94 98.12 2,228,875 +0.48(+0.49%)
Aug 25, 2023 96.21 98.38 96.21 97.64 4,124,896 +1.89(+1.97%)
Aug 24, 2023 96.43 97.28 95.70 95.75 2,030,453 -0.88(-0.91%)
Aug 23, 2023 96.19 96.92 95.81 96.63 1,975,756 +0.55(+0.57%)
Aug 22, 2023 96.40 97.27 95.50 96.08 2,339,328 +1.02(+1.07%)
Aug 21, 2023 95.79 95.91 94.14 95.06 1,843,519 -0.73(-0.76%)
Aug 18, 2023 95.05 96.26 95.00 95.79 1,978,814 +0.06(+0.06%)
Aug 17, 2023 96.85 97.31 95.70 95.73 2,561,009 -0.28(-0.29%)
Aug 16, 2023 95.38 96.68 95.38 96.01 2,493,877 +0.54(+0.57%)
Aug 15, 2023 95.37 95.80 95.25 95.47 2,026,516 -0.43(-0.45%)
Aug 14, 2023 95.49 95.99 95.31 95.90 2,232,746 +0.16(+0.17%)
Aug 11, 2023 95.63 96.21 95.27 95.74 1,338,910 +0.23(+0.24%)
Aug 10, 2023 95.46 96.45 95.12 95.51 1,614,573 -0.01(-0.01%)
Aug 09, 2023 96.22 96.87 95.45 95.52 2,259,042 -0.46(-0.48%)
Aug 08, 2023 95.83 96.19 94.80 95.98 2,110,980 -0.72(-0.74%)
Aug 07, 2023 95.79 96.87 95.63 96.69 2,472,773 +1.66(+1.75%)
Aug 04, 2023 96.25 97.16 94.90 95.03 3,579,970 -0.34(-0.35%)
Aug 03, 2023 95.59 96.77 94.94 95.37 4,779,622 +0.75(+0.79%)
Aug 02, 2023 98.01 98.01 93.90 94.62 7,386,396 +3.49(+3.83%)
Aug 01, 2023 90.26 91.36 89.92 91.13 3,145,300 +0.28(+0.31%)
Jul 31, 2023 90.94 91.26 90.30 90.86 3,993,540 +0.38(+0.42%)
Jul 28, 2023 92.03 92.15 90.09 90.48 2,822,936 -0.87(-0.95%)
Jul 27, 2023 92.14 92.44 91.07 91.34 1,880,160 -0.55(-0.60%)
Jul 26, 2023 91.27 92.14 91.19 91.89 1,799,275 -0.20(-0.22%)
Jul 25, 2023 91.27 92.23 91.27 92.09 1,854,913 +0.35(+0.38%)
Jul 24, 2023 91.10 92.07 91.07 91.74 2,217,375 +1.00(+1.11%)
Jul 21, 2023 91.32 91.55 90.67 90.74 1,652,508 -0.66(-0.72%)
Jul 20, 2023 91.77 92.25 91.30 91.39 1,854,393 +0.22(+0.24%)
Jul 19, 2023 90.83 91.42 90.02 91.17 1,969,207 -0.13(-0.14%)
Jul 18, 2023 90.60 91.48 90.37 91.30 1,851,143 +0.48(+0.53%)
Jul 17, 2023 91.33 91.54 90.48 90.83 1,897,112 -0.77(-0.84%)
Jul 14, 2023 91.79 91.81 90.84 91.59 1,747,928 -0.23(-0.25%)
Jul 13, 2023 91.80 92.15 91.40 91.82 1,899,097 +0.20(+0.22%)
Jul 12, 2023 92.14 92.54 91.14 91.62 2,887,113 +0.32(+0.35%)
Jul 11, 2023 89.41 91.45 89.41 91.30 3,578,569 +2.36(+2.65%)
Jul 10, 2023 88.54 89.53 88.50 88.95 3,350,763 +0.49(+0.55%)
Jul 07, 2023 87.35 89.08 87.33 88.46 1,826,396 +0.70(+0.79%)
Jul 06, 2023 88.18 88.40 87.00 87.76 2,211,004 -1.16(-1.31%)
Jul 05, 2023 89.51 90.01 88.93 88.93 1,811,331 -1.34(-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.