Emerson Electric (NY: EMR )

82.03 +4.24 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 78.72 82.09 78.47 82.03 5,699,747 +4.24(+5.45%)
Jun 23, 2022 78.59 79.02 76.77 77.79 4,619,121 -0.68(-0.87%)
Jun 22, 2022 78.48 79.50 77.73 78.47 3,985,114 -1.75(-2.18%)
Jun 21, 2022 79.85 81.21 79.14 80.22 3,034,217 +1.57(+2.00%)
Jun 17, 2022 80.48 81.39 78.54 78.65 6,444,773 -2.35(-2.90%)
Jun 16, 2022 83.30 83.79 80.75 81.00 4,639,347 -4.46(-5.22%)
Jun 15, 2022 85.39 86.64 84.22 85.46 2,630,757 +0.76(+0.90%)
Jun 14, 2022 85.41 86.17 83.97 84.70 2,099,911 -0.58(-0.68%)
Jun 13, 2022 85.00 86.37 84.34 85.28 3,161,416 -1.78(-2.04%)
Jun 10, 2022 88.81 88.81 86.77 87.06 2,982,425 -2.88(-3.20%)
Jun 09, 2022 90.22 91.27 89.84 89.94 2,195,168 -1.21(-1.33%)
Jun 08, 2022 91.67 92.22 90.90 91.15 1,704,107 -0.38(-0.42%)
Jun 07, 2022 89.41 91.68 89.21 91.53 2,007,583 +1.28(+1.42%)
Jun 06, 2022 91.10 91.39 90.06 90.25 1,675,658 -0.03(-0.03%)
Jun 03, 2022 89.29 90.37 89.23 90.28 2,541,949 +0.40(+0.45%)
Jun 02, 2022 89.54 90.35 87.99 89.88 3,016,899 +1.31(+1.48%)
Jun 01, 2022 89.09 89.46 87.62 88.57 2,797,309 -0.09(-0.10%)
May 31, 2022 87.46 89.54 86.85 88.66 4,187,026 +0.26(+0.29%)
May 27, 2022 86.81 88.44 86.81 88.40 2,004,810 +1.80(+2.08%)
May 26, 2022 85.27 87.15 85.11 86.60 3,062,138 +2.37(+2.81%)
May 25, 2022 83.75 84.48 82.96 84.23 2,782,506 +0.34(+0.41%)
May 24, 2022 84.29 84.71 82.42 83.89 3,318,325 -1.08(-1.27%)
May 23, 2022 84.13 85.19 83.69 84.97 2,822,258 +1.33(+1.59%)
May 20, 2022 83.80 84.26 81.64 83.64 3,120,811 +0.34(+0.41%)
May 19, 2022 82.75 84.37 82.27 83.30 2,834,122 -0.26(-0.31%)
May 18, 2022 86.04 86.28 83.21 83.56 3,346,369 -2.83(-3.28%)
May 17, 2022 86.29 87.27 85.77 86.39 4,136,237 +1.94(+2.30%)
May 16, 2022 83.57 85.03 82.85 84.45 3,454,883 +0.77(+0.92%)
May 13, 2022 83.20 84.35 82.52 83.68 3,580,402 +0.93(+1.12%)
May 12, 2022 82.42 83.06 81.01 82.75 3,683,003 -0.38(-0.46%)
May 11, 2022 83.96 85.33 82.96 83.13 3,788,889 -0.48(-0.57%)
May 10, 2022 85.16 85.56 83.12 83.61 3,286,550 -0.80(-0.95%)
May 09, 2022 86.56 86.75 83.93 84.41 4,179,322 -3.60(-4.09%)
May 06, 2022 88.89 88.89 86.69 88.01 3,262,319 -1.22(-1.37%)
May 05, 2022 91.26 91.83 88.20 89.23 2,973,055 -2.11(-2.31%)
May 04, 2022 85.76 91.74 83.42 91.34 5,737,168 +0.86(+0.95%)
May 03, 2022 89.83 91.05 88.92 90.48 3,330,496 +0.05(+0.06%)
May 02, 2022 89.77 91.45 88.40 90.43 3,409,913 +0.25(+0.28%)
Apr 29, 2022 91.99 92.53 89.99 90.18 2,987,111 -2.13(-2.31%)
Apr 28, 2022 91.28 92.56 90.15 92.31 2,320,511 +1.70(+1.88%)
Apr 27, 2022 89.84 91.50 89.53 90.61 1,992,013 +0.94(+1.05%)
Apr 26, 2022 91.60 92.43 89.65 89.67 2,508,944 -2.54(-2.75%)
Apr 25, 2022 92.91 93.00 89.60 92.21 2,635,482 -1.39(-1.49%)
Apr 22, 2022 96.04 96.33 93.47 93.60 2,565,483 -3.11(-3.22%)
Apr 21, 2022 97.98 96.45 96.71 2,214,229 -0.43(-0.44%)
Apr 20, 2022 96.52 97.57 96.51 97.14 2,055,387 +1.45(+1.52%)
Apr 19, 2022 94.64 95.88 94.17 95.69 2,314,837 +1.72(+1.83%)
Apr 18, 2022 92.63 94.53 92.63 93.97 2,051,917 +1.11(+1.20%)
Apr 14, 2022 93.59 93.96 92.66 92.86 5,319,952 -0.45(-0.48%)
Apr 13, 2022 92.86 93.71 92.46 93.31 2,020,247 +0.49(+0.53%)
Apr 12, 2022 93.59 94.44 92.39 92.82 2,193,532 -0.36(-0.39%)
Apr 11, 2022 94.65 94.92 92.96 93.18 2,798,207 -1.39(-1.47%)
Apr 08, 2022 96.13 96.22 94.05 94.57 3,660,315 -1.32(-1.38%)
Apr 07, 2022 95.56 96.19 94.84 95.89 2,853,123 -0.29(-0.30%)
Apr 06, 2022 95.40 96.75 94.84 96.18 2,839,238 -0.38(-0.39%)
Apr 05, 2022 98.21 98.59 96.14 96.56 2,741,878 -1.74(-1.77%)
Apr 04, 2022 98.08 98.69 97.15 98.30 2,633,407 -0.12(-0.12%)
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.