Emerson Electric (NY: EMR )

83.30 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 98.79 100.00 98.00 98.05 2,786,711 -0.93(-0.94%)
Mar 30, 2022 98.69 99.95 98.59 98.98 1,596,111 -0.08(-0.08%)
Mar 29, 2022 98.74 99.35 96.55 99.06 2,913,786 +0.84(+0.86%)
Mar 28, 2022 97.62 98.24 96.83 98.22 2,184,395 -0.29(-0.29%)
Mar 25, 2022 97.76 98.58 97.47 98.51 2,136,004 +0.74(+0.76%)
Mar 24, 2022 98.45 98.70 97.42 97.77 2,122,780 +0.48(+0.49%)
Mar 23, 2022 97.66 98.18 97.17 97.29 2,299,556 -0.73(-0.74%)
Mar 22, 2022 98.65 98.98 97.21 98.02 3,272,869 -0.18(-0.18%)
Mar 21, 2022 97.84 98.92 97.29 98.20 3,708,147 +1.20(+1.24%)
Mar 18, 2022 95.35 97.28 93.87 97.00 16,105,129 +1.51(+1.58%)
Mar 17, 2022 93.47 95.61 93.11 95.49 3,643,256 +1.73(+1.85%)
Mar 16, 2022 93.11 94.53 91.55 93.76 4,378,763 +1.11(+1.20%)
Mar 15, 2022 92.86 93.05 91.06 92.65 3,984,076 +0.33(+0.36%)
Mar 14, 2022 93.56 94.13 91.28 92.32 3,628,959 -0.68(-0.73%)
Mar 11, 2022 95.39 96.46 92.86 93.00 3,239,766 -1.74(-1.84%)
Mar 10, 2022 94.11 94.74 3,302,215 +0.35(+0.37%)
Mar 09, 2022 97.37 97.39 94.11 94.39 4,150,441 +0.69(+0.74%)
Mar 08, 2022 92.19 96.90 92.14 93.70 4,872,129 +2.06(+2.25%)
Mar 07, 2022 91.73 92.62 90.88 91.64 3,546,943 +0.06(+0.07%)
Mar 04, 2022 91.64 92.12 90.80 91.58 3,096,637 -1.64(-1.76%)
Mar 03, 2022 93.98 94.28 92.21 93.22 2,510,010 -0.01(-0.01%)
Mar 02, 2022 90.12 93.77 90.09 93.23 3,281,362 +3.72(+4.16%)
Mar 01, 2022 92.88 93.33 89.05 89.51 3,558,057 -3.41(-3.67%)
Feb 28, 2022 91.77 93.51 91.45 92.92 3,874,118 +0.10(+0.11%)
Feb 25, 2022 90.07 93.25 91.58 92.82 2,864,876 +2.82(+3.13%)
Feb 24, 2022 89.39 90.39 87.95 90.00 4,244,350 -0.91(-1.00%)
Feb 23, 2022 93.07 93.10 90.61 90.91 2,687,053 -1.83(-1.97%)
Feb 22, 2022 92.44 93.47 91.83 92.74 2,891,662 -0.03(-0.03%)
Feb 18, 2022 92.77 0 -0.42(-0.45%)
Feb 17, 2022 95.08 95.34 92.78 93.19 2,691,215 -2.68(-2.80%)
Feb 16, 2022 94.69 96.24 94.64 95.87 3,059,770 +0.99(+1.04%)
Feb 15, 2022 94.85 95.61 94.31 94.88 3,251,971 +0.91(+0.97%)
Feb 14, 2022 95.07 95.07 92.95 93.97 2,697,924 -0.77(-0.81%)
Feb 11, 2022 97.05 97.91 94.21 94.74 3,620,279 -2.13(-2.20%)
Feb 10, 2022 96.99 98.84 96.48 96.87 4,272,249 -1.55(-1.57%)
Feb 09, 2022 98.10 98.63 97.64 98.42 3,700,486 +1.30(+1.34%)
Feb 08, 2022 96.12 97.67 95.72 97.12 4,809,394 +1.39(+1.45%)
Feb 07, 2022 95.69 96.36 94.56 95.73 4,509,670 +0.35(+0.37%)
Feb 04, 2022 96.57 97.13 94.10 95.38 4,979,349 -1.21(-1.25%)
Feb 03, 2022 96.42 96.28 96.59 3,306,457 -0.97(-0.99%)
Feb 02, 2022 94.26 97.76 94.25 97.56 4,920,778 +5.08(+5.49%)
Feb 01, 2022 91.95 92.55 91.09 92.48 4,371,674 +0.53(+0.58%)
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%)
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.