Skip to main content

Emerson Electric (NY: EMR )

108.27 -0.75 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 85.31 86.61 86.49 3,944,720 +1.17(+1.37%)
Jan 28, 2022 84.77 85.38 83.38 85.32 3,122,694 +0.08(+0.09%)
Jan 27, 2022 86.00 87.23 84.59 85.24 2,626,830 +0.05(+0.06%)
Jan 26, 2022 86.88 87.34 84.85 85.20 4,497,253 -0.59(-0.69%)
Jan 25, 2022 85.98 86.35 84.47 85.79 3,958,249 -1.72(-1.97%)
Jan 24, 2022 86.54 87.87 84.33 87.51 4,476,150 -0.15(-0.17%)
Jan 21, 2022 88.26 89.08 87.16 87.66 3,459,046 -0.42(-0.48%)
Jan 20, 2022 89.54 90.58 87.90 88.08 2,570,162 -1.19(-1.34%)
Jan 19, 2022 90.82 91.18 89.20 89.28 2,280,554 -1.36(-1.50%)
Jan 18, 2022 91.02 91.37 89.97 90.64 2,952,524 -1.03(-1.13%)
Jan 14, 2022 91.68 0 +0.18(+0.20%)
Jan 13, 2022 91.43 92.46 91.17 91.50 2,266,643 +0.34(+0.37%)
Jan 12, 2022 91.51 91.92 90.54 91.16 2,333,992 +0.51(+0.56%)
Jan 11, 2022 90.06 90.85 89.02 90.65 2,284,132 +1.02(+1.13%)
Jan 10, 2022 89.55 89.93 88.59 89.64 3,019,431 -0.37(-0.41%)
Jan 07, 2022 90.81 91.21 89.93 90.00 3,051,929 -0.51(-0.56%)
Jan 06, 2022 90.21 91.13 89.61 90.51 2,633,566 +0.51(+0.56%)
Jan 05, 2022 91.29 92.17 89.88 90.00 4,444,165 -0.13(-0.15%)
Jan 04, 2022 87.71 90.55 86.99 90.13 4,747,727 +3.83(+4.44%)
Jan 03, 2022 87.75 87.87 85.64 86.31 2,589,818 -1.14(-1.30%)
Dec 31, 2021 86.96 87.87 86.72 87.44 1,364,632 +0.29(+0.33%)
Dec 30, 2021 87.59 88.09 87.01 87.15 1,278,177 -0.27(-0.31%)
Dec 29, 2021 87.04 87.71 86.79 87.43 1,524,853 +0.06(+0.06%)
Dec 28, 2021 86.87 87.57 86.85 87.37 1,351,825 +0.68(+0.78%)
Dec 27, 2021 85.91 86.80 85.88 86.69 1,729,252 +0.84(+0.98%)
Dec 23, 2021 84.88 86.26 84.81 85.86 2,517,493 +1.33(+1.57%)
Dec 22, 2021 85.30 85.92 84.23 84.53 3,843,660 -1.09(-1.27%)
Dec 21, 2021 84.81 85.79 84.78 85.62 2,994,468 +1.48(+1.75%)
Dec 20, 2021 83.98 84.65 83.28 84.14 3,233,477 -1.16(-1.36%)
Dec 17, 2021 87.63 87.87 85.04 85.30 7,056,857 -3.01(-3.41%)
Dec 16, 2021 88.27 89.21 87.69 88.31 3,130,563 +1.09(+1.25%)
Dec 15, 2021 86.10 87.38 85.74 87.22 2,711,996 +1.30(+1.51%)
Dec 14, 2021 86.15 87.29 85.44 85.92 3,407,312 -0.92(-1.06%)
Dec 13, 2021 87.22 87.52 86.43 86.84 2,778,005 -0.24(-0.28%)
Dec 10, 2021 86.87 87.45 86.43 87.09 3,065,378 +0.56(+0.65%)
Dec 09, 2021 86.63 87.23 86.35 86.52 2,173,269 -0.46(-0.53%)
Dec 08, 2021 86.94 87.32 86.56 86.98 2,408,966 +0.24(+0.27%)
Dec 07, 2021 86.38 87.40 86.09 86.75 3,674,775 +1.21(+1.42%)
Dec 06, 2021 85.84 86.66 84.87 85.54 2,756,736 +0.62(+0.73%)
Dec 03, 2021 85.41 85.99 83.98 84.91 3,091,192 -0.09(-0.11%)
Dec 02, 2021 82.47 85.63 82.33 85.01 4,561,732 +3.38(+4.14%)
Dec 01, 2021 84.56 85.07 81.57 81.63 5,081,570 -0.99(-1.20%)
Nov 30, 2021 84.65 85.33 82.40 82.62 6,326,078 -2.84(-3.32%)
Nov 29, 2021 85.88 86.71 84.87 85.46 3,636,447 +0.52(+0.61%)
Nov 26, 2021 86.28 86.31 84.56 84.94 2,942,345 -3.69(-4.16%)
Nov 24, 2021 88.39 89.50 88.39 88.63 2,911,397 -0.23(-0.25%)
Nov 23, 2021 88.86 89.40 88.39 88.86 3,295,299 +0.03(+0.03%)
Nov 22, 2021 88.48 90.29 88.28 88.83 5,553,253 +1.03(+1.18%)
Nov 19, 2021 88.76 89.27 87.77 87.79 4,273,909 -1.16(-1.30%)
Nov 18, 2021 88.72 89.42 88.91 88.95 5,418,271 +0.24(+0.28%)
Nov 17, 2021 90.80 90.94 88.55 88.70 4,302,456 -1.79(-1.97%)
Nov 16, 2021 90.93 91.49 90.27 90.49 2,425,514 -0.16(-0.18%)
Nov 15, 2021 91.86 91.86 90.30 90.65 1,641,632 -0.98(-1.07%)
Nov 12, 2021 91.84 91.93 91.07 91.63 1,939,704 +0.12(+0.13%)
Nov 11, 2021 91.73 91.81 90.99 91.51 1,738,261 +0.24(+0.27%)
Nov 10, 2021 91.17 91.26 2,051,279 -0.44(-0.48%)
Nov 09, 2021 91.69 92.20 90.60 91.70 4,248,142 +0.24(+0.27%)
Nov 08, 2021 92.77 93.05 91.24 91.46 3,181,420 -0.17(-0.18%)
Nov 05, 2021 91.84 92.41 91.04 91.63 1,916,788 +0.72(+0.79%)
Nov 04, 2021 90.17 91.21 89.73 90.91 2,981,461 +1.77(+1.98%)
Nov 03, 2021 88.67 92.63 87.95 89.14 4,515,914 -4.57(-4.87%)
Nov 02, 2021 91.83 94.00 91.35 93.70 3,949,897 +2.11(+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.