Emerson Electric (NY: EMR )

80.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 90.70 92.09 91.95 3,710,279 +1.24(+1.37%)
Jan 28, 2022 90.13 90.77 88.65 90.71 2,937,107 +0.08(+0.09%)
Jan 27, 2022 91.43 92.74 89.94 90.63 2,470,713 +0.05(+0.06%)
Jan 26, 2022 92.37 92.86 90.21 90.58 4,229,974 -0.63(-0.69%)
Jan 25, 2022 91.41 91.81 89.81 91.21 3,723,004 -1.83(-1.97%)
Jan 24, 2022 92.01 93.42 89.66 93.04 4,210,125 -0.16(-0.17%)
Jan 21, 2022 93.84 94.71 92.67 93.20 3,253,469 -0.45(-0.48%)
Jan 20, 2022 95.20 96.30 93.45 93.65 2,417,413 -1.27(-1.34%)
Jan 19, 2022 96.56 96.94 94.84 94.92 2,145,017 -1.45(-1.50%)
Jan 18, 2022 96.77 97.14 95.65 96.37 2,777,051 -1.10(-1.13%)
Jan 14, 2022 97.47 0 +0.19(+0.20%)
Jan 13, 2022 97.21 98.30 96.93 97.28 2,131,933 +0.36(+0.37%)
Jan 12, 2022 97.29 97.73 96.26 96.92 2,195,279 +0.54(+0.56%)
Jan 11, 2022 95.75 96.59 94.64 96.38 2,148,382 +1.08(+1.13%)
Jan 10, 2022 95.21 95.61 94.19 95.30 2,839,981 -0.39(-0.41%)
Jan 07, 2022 96.55 96.97 95.61 95.69 2,870,548 -0.54(-0.56%)
Jan 06, 2022 95.91 96.89 95.27 96.23 2,477,049 +0.54(+0.56%)
Jan 05, 2022 97.06 97.99 95.56 95.69 4,180,041 -0.14(-0.15%)
Jan 04, 2022 93.25 96.27 92.49 95.83 4,465,562 +4.07(+4.44%)
Jan 03, 2022 93.30 93.42 91.06 91.76 2,435,901 -1.21(-1.30%)
Dec 31, 2021 92.45 93.42 92.20 92.97 1,283,530 +0.31(+0.33%)
Dec 30, 2021 93.12 93.66 92.51 92.66 1,202,213 -0.29(-0.31%)
Dec 29, 2021 92.54 93.25 92.27 92.95 1,434,229 +0.06(+0.06%)
Dec 28, 2021 92.36 93.10 92.34 92.89 1,271,484 +0.72(+0.78%)
Dec 27, 2021 91.34 92.28 91.31 92.17 1,626,480 +0.89(+0.98%)
Dec 23, 2021 90.24 91.71 90.17 91.28 2,367,874 +1.41(+1.57%)
Dec 22, 2021 90.69 91.35 89.55 89.87 3,615,225 -1.16(-1.27%)
Dec 21, 2021 90.17 91.21 90.14 91.03 2,816,502 +1.57(+1.75%)
Dec 20, 2021 89.29 90.00 88.54 89.46 3,041,306 -1.23(-1.36%)
Dec 17, 2021 93.17 93.42 90.41 90.69 6,637,456 -3.20(-3.41%)
Dec 16, 2021 93.85 94.85 93.23 93.89 2,944,509 +1.16(+1.25%)
Dec 15, 2021 91.54 92.90 91.16 92.73 2,550,818 +1.38(+1.51%)
Dec 14, 2021 91.59 92.81 90.84 91.35 3,204,810 -0.98(-1.06%)
Dec 13, 2021 92.73 93.05 91.89 92.33 2,612,904 -0.26(-0.28%)
Dec 10, 2021 92.36 92.98 91.89 92.59 2,883,198 +0.60(+0.65%)
Dec 09, 2021 92.10 92.74 91.81 91.99 2,044,108 -0.49(-0.53%)
Dec 08, 2021 92.43 92.83 92.03 92.48 2,265,797 +0.25(+0.27%)
Dec 07, 2021 91.84 92.92 91.53 92.23 3,456,377 +1.29(+1.42%)
Dec 06, 2021 91.26 92.14 90.23 90.94 2,592,899 +0.66(+0.73%)
Dec 03, 2021 90.81 91.42 89.29 90.28 2,907,477 -0.10(-0.11%)
Dec 02, 2021 87.68 91.04 87.53 90.38 4,290,621 +3.59(+4.14%)
Dec 01, 2021 89.90 90.45 86.72 86.79 4,779,564 -1.05(-1.20%)
Nov 30, 2021 90.00 90.72 87.61 87.84 5,950,108 -3.02(-3.32%)
Nov 29, 2021 91.31 92.19 90.23 90.86 3,420,327 +0.55(+0.61%)
Nov 26, 2021 91.73 91.76 89.90 90.31 2,767,477 -3.92(-4.16%)
Nov 24, 2021 93.98 95.15 93.98 94.23 2,738,368 -0.24(-0.25%)
Nov 23, 2021 94.48 95.05 93.98 94.47 3,099,454 +0.03(+0.03%)
Nov 22, 2021 94.07 95.99 93.86 94.44 5,223,214 +1.10(+1.18%)
Nov 19, 2021 94.37 94.91 93.32 93.34 4,019,903 -1.23(-1.30%)
Nov 18, 2021 94.33 95.07 94.53 94.57 5,096,254 +0.26(+0.28%)
Nov 17, 2021 96.54 96.69 94.15 94.31 4,046,754 -1.90(-1.97%)
Nov 16, 2021 96.68 97.28 95.97 96.21 2,281,362 -0.17(-0.18%)
Nov 15, 2021 97.66 97.66 96.01 96.38 1,544,067 -1.04(-1.07%)
Nov 12, 2021 97.64 97.74 96.82 97.42 1,824,424 +0.13(+0.13%)
Nov 11, 2021 97.53 97.61 96.74 97.29 1,634,954 +0.26(+0.27%)
Nov 10, 2021 96.93 97.03 1,929,368 -0.98(-1.00%)
Nov 09, 2021 98.00 98.54 96.83 98.01 3,974,673 +0.26(+0.27%)
Nov 08, 2021 99.15 99.45 97.52 97.75 2,976,620 -0.18(-0.18%)
Nov 05, 2021 98.16 98.77 97.30 97.93 1,793,397 +0.77(+0.79%)
Nov 04, 2021 96.37 97.49 95.90 97.16 2,789,533 +1.89(+1.98%)
Nov 03, 2021 94.77 99.00 94.00 95.27 4,225,207 -4.88(-4.87%)
Nov 02, 2021 98.15 100.47 97.63 100.15 3,695,627 +2.25(+2.30%)
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.