Skip to main content

Emerson Electric (NY: EMR )

91.39 -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 90.99 91.85 90.57 91.39 3,266,288 -0.09(-0.10%)
Feb 02, 2023 91.16 91.67 90.55 91.48 4,925,133 -0.14(-0.15%)
Feb 01, 2023 89.52 92.29 89.38 91.62 3,742,483 +1.40(+1.55%)
Jan 31, 2023 90.00 90.42 89.02 90.22 3,698,446 +0.53(+0.59%)
Jan 30, 2023 88.58 90.28 88.34 89.69 2,965,046 +0.26(+0.29%)
Jan 27, 2023 90.54 90.59 89.33 89.43 3,657,488 -1.19(-1.31%)
Jan 26, 2023 89.94 90.64 88.58 90.62 3,293,883 +1.54(+1.73%)
Jan 25, 2023 88.18 89.35 88.04 89.08 3,455,953 -0.40(-0.45%)
Jan 24, 2023 89.41 90.00 87.78 89.48 2,805,576 +0.48(+0.54%)
Jan 23, 2023 88.24 89.90 88.07 89.00 5,338,861 +1.65(+1.89%)
Jan 20, 2023 87.35 87.66 86.62 87.35 6,212,415 +0.46(+0.53%)
Jan 19, 2023 88.58 88.80 86.82 86.89 4,788,876 -2.32(-2.60%)
Jan 18, 2023 90.97 91.31 89.12 89.21 6,029,691 -2.03(-2.22%)
Jan 17, 2023 95.45 95.45 90.43 91.24 8,795,233 -6.68(-6.82%)
Jan 13, 2023 97.48 98.05 97.05 97.92 2,229,207 -0.13(-0.13%)
Jan 12, 2023 99.00 99.28 98.02 98.05 2,524,553 -0.15(-0.15%)
Jan 11, 2023 98.34 98.34 97.27 98.20 2,718,864 +0.38(+0.39%)
Jan 10, 2023 97.32 97.94 96.84 97.82 2,929,300 +0.56(+0.58%)
Jan 09, 2023 98.42 99.65 97.19 97.26 3,147,729 -0.69(-0.70%)
Jan 06, 2023 96.31 98.45 95.90 97.95 2,610,988 +2.94(+3.09%)
Jan 05, 2023 94.80 95.49 93.98 95.01 2,480,028 -0.41(-0.43%)
Jan 04, 2023 95.78 95.78 93.86 95.42 3,965,484 -0.69(-0.72%)
Jan 03, 2023 96.60 96.99 94.95 96.11 2,519,141 +0.05(+0.05%)
Dec 30, 2022 95.95 96.25 95.14 96.06 1,423,120 -0.30(-0.31%)
Dec 29, 2022 95.84 96.67 95.81 96.36 1,829,961 +1.10(+1.15%)
Dec 28, 2022 96.74 97.23 95.13 95.26 2,222,448 -1.40(-1.45%)
Dec 27, 2022 95.85 96.73 95.85 96.66 3,490,039 +1.12(+1.17%)
Dec 23, 2022 94.75 96.04 94.59 95.54 2,977,772 +0.46(+0.48%)
Dec 22, 2022 96.02 96.72 93.83 95.08 4,534,218 -1.70(-1.76%)
Dec 21, 2022 95.73 97.27 95.58 96.78 3,541,250 +1.74(+1.83%)
Dec 20, 2022 94.59 95.85 94.59 95.04 3,678,362 +0.46(+0.49%)
Dec 19, 2022 94.98 95.92 94.33 94.58 3,527,603 -0.38(-0.40%)
Dec 16, 2022 94.32 95.43 93.89 94.96 5,704,809 -0.29(-0.30%)
Dec 15, 2022 96.15 96.92 94.73 95.25 4,251,560 -2.47(-2.53%)
Dec 14, 2022 98.45 99.09 97.36 97.72 4,125,742 -0.35(-0.36%)
Dec 13, 2022 98.00 98.88 97.31 98.07 4,060,717 +1.92(+2.00%)
Dec 12, 2022 94.59 96.20 94.36 96.15 2,869,476 +1.96(+2.08%)
Dec 09, 2022 95.21 95.89 94.05 94.19 2,579,644 -0.74(-0.78%)
Dec 08, 2022 95.19 95.64 94.58 94.93 2,718,823 +0.22(+0.23%)
Dec 07, 2022 94.01 95.08 93.75 94.71 4,378,734 +0.36(+0.38%)
Dec 06, 2022 95.20 95.65 93.42 94.35 3,281,180 -0.80(-0.84%)
Dec 05, 2022 95.80 96.77 95.09 95.15 3,202,372 -1.72(-1.78%)
Dec 02, 2022 94.79 97.11 94.72 96.87 3,736,504 +1.23(+1.29%)
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.