Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 84.98 86.60 4,499,037 +2.15(+2.55%)
Jun 14, 2023 85.31 86.16 84.09 84.45 2,310,817 -0.29(-0.34%)
Jun 13, 2023 83.06 84.93 82.94 84.73 2,413,852 +2.03(+2.45%)
Jun 12, 2023 82.83 82.99 82.33 82.71 2,055,206 -0.13(-0.15%)
Jun 09, 2023 82.86 83.01 82.24 82.84 2,073,172 +0.13(+0.15%)
Jun 08, 2023 82.73 83.06 82.23 82.71 3,069,130 -0.17(-0.20%)
Jun 07, 2023 81.56 82.90 81.02 82.87 3,079,589 +1.67(+2.06%)
Jun 06, 2023 80.86 81.65 80.48 81.20 2,923,555 +0.34(+0.43%)
Jun 05, 2023 81.73 82.03 80.73 80.86 2,847,706 -0.61(-0.75%)
Jun 02, 2023 79.48 81.88 79.38 81.47 3,784,969 +3.40(+4.36%)
Jun 01, 2023 76.70 78.34 75.71 78.06 3,992,604 +1.64(+2.15%)
May 31, 2023 76.33 76.73 75.69 76.42 6,248,456 -0.70(-0.91%)
May 30, 2023 78.06 78.35 76.67 77.12 2,704,435 -1.10(-1.41%)
May 26, 2023 78.00 78.53 77.76 78.22 2,575,335 +0.48(+0.62%)
May 25, 2023 77.58 77.86 76.78 77.74 3,514,067 +0.07(+0.09%)
May 24, 2023 79.30 79.46 77.54 77.67 2,578,410 -2.12(-2.66%)
May 23, 2023 79.83 80.67 79.58 79.80 2,863,883 -0.59(-0.73%)
May 22, 2023 81.33 81.56 79.94 80.39 2,266,065 -0.77(-0.95%)
May 19, 2023 81.78 82.00 80.74 81.15 2,530,514 +0.19(+0.23%)
May 18, 2023 80.68 81.23 80.05 80.97 3,125,120 +0.05(+0.06%)
May 17, 2023 80.34 81.19 80.18 80.92 2,900,622 +1.08(+1.36%)
May 16, 2023 81.15 81.57 79.81 79.83 2,788,471 -1.94(-2.37%)
May 15, 2023 81.45 82.46 80.88 81.77 2,245,148 +0.59(+0.73%)
May 12, 2023 81.33 81.64 80.29 81.18 2,668,439 +0.53(+0.66%)
May 11, 2023 79.76 80.76 79.76 80.65 1,985,802 +0.02(+0.02%)
May 10, 2023 82.32 82.57 79.87 80.63 2,423,020 -1.14(-1.40%)
May 09, 2023 81.58 82.15 80.93 81.78 1,986,184 -0.16(-0.19%)
May 08, 2023 83.23 83.23 81.68 81.93 1,897,856 -0.58(-0.70%)
May 05, 2023 82.04 83.16 81.80 82.51 3,974,344 +1.62(+2.01%)
May 04, 2023 81.86 81.98 80.54 80.89 4,601,617 -1.06(-1.29%)
May 03, 2023 83.54 85.05 81.89 81.94 6,354,271 +1.56(+1.95%)
May 02, 2023 80.97 81.39 79.28 80.38 3,848,902 -1.10(-1.36%)
May 01, 2023 81.60 81.98 81.28 81.48 2,393,862 +0.09(+0.11%)
Apr 28, 2023 80.59 81.67 80.46 81.39 3,089,531 +0.42(+0.52%)
Apr 27, 2023 80.49 81.01 78.51 80.97 4,949,200 +0.34(+0.42%)
Apr 26, 2023 82.02 82.29 80.18 80.63 3,548,593 -1.99(-2.41%)
Apr 25, 2023 83.21 83.58 82.34 82.63 2,148,562 -1.05(-1.25%)
Apr 24, 2023 83.79 84.08 83.29 83.67 2,163,377 -0.01(-0.01%)
Apr 21, 2023 84.26 84.26 83.19 83.68 8,013,209 -0.26(-0.31%)
Apr 20, 2023 84.01 84.45 83.58 83.95 2,999,479 -0.49(-0.58%)
Apr 19, 2023 85.09 85.25 83.72 84.43 3,318,856 -0.88(-1.03%)
Apr 18, 2023 85.80 86.47 84.94 85.31 3,386,551 +0.67(+0.80%)
Apr 17, 2023 84.43 85.71 84.30 84.64 3,074,190 +0.22(+0.25%)
Apr 14, 2023 83.78 85.89 83.75 84.42 6,261,089 +0.93(+1.11%)
Apr 13, 2023 82.18 83.61 80.55 83.50 7,139,219 +1.73(+2.12%)
Apr 12, 2023 81.34 82.08 80.54 81.77 8,237,067 -0.78(-0.95%)
Apr 11, 2023 83.09 83.42 82.35 82.55 2,118,553 -0.01(-0.01%)
Apr 10, 2023 81.30 82.58 81.09 82.56 2,042,891 +1.12(+1.38%)
Apr 06, 2023 80.96 81.90 80.23 81.43 3,034,581 +0.21(+0.25%)
Apr 05, 2023 82.72 83.00 80.78 81.23 2,708,454 -2.04(-2.45%)
Apr 04, 2023 85.20 85.38 82.85 83.27 1,804,181 -2.01(-2.36%)
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.