Skip to main content

Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 87.49 87.81 86.71 87.61 4,262,881 +0.58(+0.67%)
Nov 29, 2023 87.22 87.45 86.40 87.03 2,159,696 +0.40(+0.47%)
Nov 28, 2023 86.48 87.43 86.28 86.63 3,468,162 -0.09(-0.10%)
Nov 27, 2023 86.83 87.21 86.57 86.72 2,696,834 -0.51(-0.59%)
Nov 24, 2023 87.43 87.68 87.03 87.23 1,266,393 -0.33(-0.37%)
Nov 22, 2023 87.27 87.85 86.74 87.55 2,819,649 +0.24(+0.27%)
Nov 21, 2023 87.13 87.38 86.66 87.32 2,503,319 -0.19(-0.21%)
Nov 20, 2023 88.01 88.07 87.31 87.50 2,645,269 -0.47(-0.54%)
Nov 17, 2023 86.68 88.13 86.46 87.98 3,545,642 +1.74(+2.02%)
Nov 16, 2023 86.47 86.96 85.91 86.23 2,759,551 -0.34(-0.39%)
Nov 15, 2023 86.62 87.58 86.30 86.57 3,340,317 -0.18(-0.20%)
Nov 14, 2023 85.91 87.67 85.73 86.75 3,721,455 +1.91(+2.25%)
Nov 13, 2023 84.78 85.15 84.16 84.84 3,187,799 +0.10(+0.12%)
Nov 10, 2023 84.01 85.05 83.44 84.74 2,983,401 +1.27(+1.53%)
Nov 09, 2023 83.76 85.43 83.27 83.47 4,864,022 +0.44(+0.53%)
Nov 08, 2023 83.75 84.43 82.89 83.03 5,954,545 -0.19(-0.22%)
Nov 07, 2023 82.10 83.37 81.41 83.21 10,125,454 -6.66(-7.41%)
Nov 06, 2023 90.29 90.30 88.91 89.87 3,065,637 -0.23(-0.25%)
Nov 03, 2023 90.22 90.82 90.10 90.10 2,742,428 +0.79(+0.89%)
Nov 02, 2023 88.13 89.55 87.57 89.31 5,014,162 +1.52(+1.73%)
Nov 01, 2023 87.42 87.82 86.97 87.79 2,829,044 +0.63(+0.72%)
Oct 31, 2023 86.55 87.26 86.26 87.16 5,005,939 +0.51(+0.59%)
Oct 30, 2023 86.65 86.80 85.49 86.65 2,830,440 +0.41(+0.48%)
Oct 27, 2023 86.65 87.21 85.75 86.24 2,479,723 -0.56(-0.64%)
Oct 26, 2023 87.29 87.55 86.15 86.80 4,544,597 -0.23(-0.26%)
Oct 25, 2023 88.83 88.83 86.60 87.02 3,556,755 -1.87(-2.10%)
Oct 24, 2023 88.98 89.37 88.39 88.89 2,619,231 +0.57(+0.64%)
Oct 23, 2023 89.67 90.06 88.17 88.33 2,848,760 -1.28(-1.43%)
Oct 20, 2023 90.98 91.33 89.47 89.61 5,819,151 -1.64(-1.79%)
Oct 19, 2023 91.90 93.18 91.21 91.25 2,734,393 -0.55(-0.60%)
Oct 18, 2023 93.26 93.26 91.74 91.79 2,555,401 -2.22(-2.37%)
Oct 17, 2023 94.19 94.99 93.84 94.02 2,242,085 -0.37(-0.39%)
Oct 16, 2023 94.22 95.21 94.07 94.39 2,726,124 +1.56(+1.68%)
Oct 13, 2023 94.43 94.83 92.57 92.83 2,193,564 -1.26(-1.34%)
Oct 12, 2023 95.52 95.52 93.44 94.10 1,891,618 -1.02(-1.07%)
Oct 11, 2023 94.43 95.24 94.11 95.12 2,277,650 +0.71(+0.75%)
Oct 10, 2023 94.05 95.25 93.81 94.41 2,744,132 +0.49(+0.52%)
Oct 09, 2023 93.11 94.04 92.84 93.92 2,634,709 +0.81(+0.87%)
Oct 06, 2023 91.49 93.97 91.36 93.11 2,199,456 +1.42(+1.55%)
Oct 05, 2023 92.38 92.75 91.44 91.69 2,815,630 -1.05(-1.13%)
Oct 04, 2023 92.82 93.31 91.98 92.74 3,431,123 -0.19(-0.20%)
Oct 03, 2023 93.31 93.90 92.12 92.92 2,800,112 -0.84(-0.90%)
Oct 02, 2023 94.40 94.91 93.12 93.76 2,654,723 -0.84(-0.89%)
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%)
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.