Skip to main content

Emerson Electric (NY: EMR )

105.79 +2.11 (+2.04%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.31 85.61 83.47 83.80 2,740,541 -2.13(-2.48%)
Apr 29, 2021 85.98 86.04 85.09 85.93 1,740,370 +0.66(+0.77%)
Apr 28, 2021 85.30 85.84 84.99 85.27 1,564,777 -0.07(-0.09%)
Apr 27, 2021 85.47 85.58 84.63 85.35 2,079,446 +0.03(+0.03%)
Apr 26, 2021 85.91 86.65 85.28 85.32 2,426,101 -0.31(-0.36%)
Apr 23, 2021 85.11 86.01 84.59 85.62 2,563,662 +0.87(+1.03%)
Apr 22, 2021 85.63 85.63 84.66 84.75 2,727,754 -0.55(-0.64%)
Apr 21, 2021 83.90 85.43 83.74 85.30 2,563,277 +1.19(+1.41%)
Apr 20, 2021 84.65 84.92 83.26 84.11 2,943,964 -0.89(-1.05%)
Apr 19, 2021 85.38 85.81 84.37 85.00 2,734,935 -0.38(-0.44%)
Apr 16, 2021 85.84 86.37 85.02 85.38 2,665,815 +0.44(+0.52%)
Apr 15, 2021 85.35 85.48 84.12 84.94 3,296,766 +0.17(+0.20%)
Apr 14, 2021 83.85 85.04 83.79 84.77 3,120,238 +0.84(+1.00%)
Apr 13, 2021 84.73 84.87 83.31 83.93 2,946,159 -1.28(-1.50%)
Apr 12, 2021 85.10 85.54 84.81 85.21 2,438,958 +0.06(+0.08%)
Apr 09, 2021 84.71 85.78 84.21 85.14 3,516,302 +0.83(+0.99%)
Apr 08, 2021 84.30 84.46 83.38 84.31 2,615,663 -0.05(-0.05%)
Apr 07, 2021 84.57 85.14 83.88 84.35 3,074,705 -0.35(-0.42%)
Apr 06, 2021 85.04 85.78 84.39 84.71 3,071,113 -0.13(-0.15%)
Apr 05, 2021 84.42 85.71 84.41 84.84 3,950,971 +1.11(+1.33%)
Apr 01, 2021 83.50 83.91 82.93 83.72 3,626,662 +0.18(+0.21%)
Mar 31, 2021 84.40 84.87 83.35 83.55 3,839,208 -0.85(-1.01%)
Mar 30, 2021 84.75 85.11 83.95 84.40 2,805,958 -0.08(-0.10%)
Mar 29, 2021 84.30 85.43 84.05 84.48 3,528,136 -0.31(-0.37%)
Mar 26, 2021 83.43 84.92 82.95 84.80 4,420,025 +2.20(+2.67%)
Mar 25, 2021 81.14 82.83 80.33 82.60 2,329,130 +1.05(+1.28%)
Mar 24, 2021 81.49 83.27 81.49 81.55 2,339,921 +0.78(+0.96%)
Mar 23, 2021 81.91 83.09 80.43 80.77 2,853,691 -1.97(-2.38%)
Mar 22, 2021 82.12 83.23 81.30 82.74 2,374,612 +0.80(+0.97%)
Mar 19, 2021 82.39 82.81 80.81 81.95 11,807,683 -0.90(-1.08%)
Mar 18, 2021 83.71 85.02 82.62 82.85 2,485,255 -0.98(-1.17%)
Mar 17, 2021 82.52 83.98 82.42 83.83 2,553,703 +1.35(+1.64%)
Mar 16, 2021 83.85 84.04 82.00 82.47 3,630,661 -1.72(-2.05%)
Mar 15, 2021 84.97 85.55 83.01 84.20 2,889,904 -1.19(-1.39%)
Mar 12, 2021 84.69 85.43 84.39 85.38 2,635,040 +0.82(+0.97%)
Mar 11, 2021 85.23 85.89 84.29 84.56 2,869,869 -0.38(-0.45%)
Mar 10, 2021 83.71 85.33 83.42 84.94 3,301,646 +1.59(+1.91%)
Mar 09, 2021 85.80 86.07 83.33 83.35 3,639,041 -1.97(-2.31%)
Mar 08, 2021 85.20 86.48 84.35 85.32 4,312,773 +1.01(+1.20%)
Mar 05, 2021 83.15 84.52 81.55 84.31 3,562,411 +2.36(+2.88%)
Mar 04, 2021 81.92 83.27 80.34 81.95 4,104,336 -0.04(-0.05%)
Mar 03, 2021 81.34 82.91 80.93 81.98 3,763,738 +0.83(+1.03%)
Mar 02, 2021 81.80 82.30 80.98 81.15 2,186,574 -0.75(-0.92%)
Mar 01, 2021 80.63 82.58 80.49 81.90 1,991,938 +2.35(+2.96%)
Feb 26, 2021 80.90 81.38 79.52 79.55 3,494,057 -1.32(-1.64%)
Feb 25, 2021 81.86 82.08 80.47 80.87 3,005,249 -1.52(-1.84%)
Feb 24, 2021 80.61 82.51 80.51 82.39 3,053,016 +2.01(+2.50%)
Feb 23, 2021 79.92 80.72 79.18 80.38 2,877,826 +0.58(+0.73%)
Feb 22, 2021 79.12 80.47 78.09 79.80 2,207,185 +0.67(+0.84%)
Feb 19, 2021 78.48 79.75 78.37 79.13 2,658,256 +0.99(+1.27%)
Feb 18, 2021 78.21 78.37 77.46 78.14 1,441,342 -0.45(-0.58%)
Feb 17, 2021 78.65 79.09 77.98 78.59 1,981,909 -0.19(-0.24%)
Feb 16, 2021 79.64 79.83 78.64 78.78 2,970,962 -0.24(-0.30%)
Feb 12, 2021 78.33 79.25 78.31 79.02 1,512,648 +0.16(+0.20%)
Feb 11, 2021 78.98 79.37 77.46 78.86 1,751,962 +0.56(+0.72%)
Feb 10, 2021 79.43 79.56 78.21 78.30 2,758,624 -0.77(-0.98%)
Feb 09, 2021 79.55 79.65 78.66 79.08 1,700,967 -0.57(-0.72%)
Feb 08, 2021 79.67 80.15 78.97 79.65 3,528,797 +0.38(+0.48%)
Feb 05, 2021 78.28 79.73 77.87 79.27 4,163,769 +1.80(+2.32%)
Feb 04, 2021 77.80 78.37 77.08 77.47 4,841,718 +0.44(+0.57%)
Feb 03, 2021 76.96 77.08 75.54 77.03 4,050,463 -0.09(-0.12%)
Feb 02, 2021 76.75 78.07 76.41 77.12 4,370,389 +2.72(+3.66%)
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.