Skip to main content

Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 88.34 88.66 87.55 88.46 4,222,028 +0.59(+0.67%)
Nov 29, 2023 88.06 88.29 87.24 87.87 2,138,999 +0.41(+0.47%)
Nov 28, 2023 87.32 88.27 87.12 87.47 3,434,925 -0.09(-0.10%)
Nov 27, 2023 87.67 88.05 87.41 87.56 2,670,989 -0.52(-0.59%)
Nov 24, 2023 88.27 88.53 87.87 88.07 1,254,257 -0.33(-0.37%)
Nov 22, 2023 88.11 88.70 87.58 88.40 2,792,627 +0.24(+0.27%)
Nov 21, 2023 87.97 88.22 87.50 88.16 2,479,329 -0.19(-0.21%)
Nov 20, 2023 88.86 88.92 88.15 88.35 2,619,918 -0.48(-0.54%)
Nov 17, 2023 87.52 88.98 87.30 88.83 3,511,663 +1.76(+2.02%)
Nov 16, 2023 87.31 87.80 86.74 87.07 2,733,105 -0.34(-0.39%)
Nov 15, 2023 87.46 88.42 87.13 87.41 3,308,305 -0.18(-0.20%)
Nov 14, 2023 86.74 88.52 86.56 87.59 3,685,791 +1.93(+2.25%)
Nov 13, 2023 85.60 85.98 84.98 85.66 3,157,249 +0.10(+0.12%)
Nov 10, 2023 84.82 85.88 84.25 85.56 2,954,810 +1.29(+1.53%)
Nov 09, 2023 84.57 86.26 84.08 84.28 4,817,408 +0.45(+0.53%)
Nov 08, 2023 84.56 85.24 83.69 83.83 5,897,480 -0.19(-0.22%)
Nov 07, 2023 82.89 84.18 82.20 84.02 10,028,417 -6.73(-7.41%)
Nov 06, 2023 91.16 91.17 89.78 90.74 3,036,258 -0.23(-0.25%)
Nov 03, 2023 91.09 91.69 90.97 90.97 2,716,146 +0.80(+0.89%)
Nov 02, 2023 88.98 90.42 88.42 90.17 4,966,109 +1.53(+1.73%)
Nov 01, 2023 88.26 88.67 87.82 88.64 2,801,932 +0.63(+0.72%)
Oct 31, 2023 87.39 88.10 87.09 88.00 4,957,965 +0.51(+0.59%)
Oct 30, 2023 87.49 87.64 86.31 87.49 2,803,314 +0.42(+0.48%)
Oct 27, 2023 87.49 88.05 86.58 87.07 2,455,959 -0.56(-0.64%)
Oct 26, 2023 88.13 88.40 86.99 87.64 4,501,044 -0.23(-0.26%)
Oct 25, 2023 89.69 89.69 87.44 87.87 3,522,669 -1.89(-2.10%)
Oct 24, 2023 89.84 90.23 89.24 89.76 2,594,130 +0.57(+0.64%)
Oct 23, 2023 90.54 90.93 89.02 89.18 2,821,459 -1.30(-1.43%)
Oct 20, 2023 91.86 92.22 90.34 90.48 5,763,384 -1.65(-1.79%)
Oct 19, 2023 92.79 94.08 92.09 92.13 2,708,188 -0.55(-0.60%)
Oct 18, 2023 94.17 94.17 92.62 92.68 2,530,911 -2.25(-2.37%)
Oct 17, 2023 95.11 95.91 94.75 94.93 2,220,598 -0.38(-0.39%)
Oct 16, 2023 95.14 96.14 94.98 95.30 2,699,998 +1.57(+1.68%)
Oct 13, 2023 95.34 95.75 93.46 93.73 2,172,543 -1.28(-1.34%)
Oct 12, 2023 96.44 96.44 94.34 95.01 1,873,490 -1.03(-1.07%)
Oct 11, 2023 95.34 96.16 95.02 96.04 2,255,822 +0.71(+0.75%)
Oct 10, 2023 94.96 96.17 94.72 95.32 2,717,834 +0.49(+0.52%)
Oct 09, 2023 94.01 94.95 93.74 94.83 2,609,460 +0.82(+0.87%)
Oct 06, 2023 92.38 94.88 92.25 94.01 2,178,378 +1.43(+1.55%)
Oct 05, 2023 93.28 93.64 92.33 92.57 2,788,646 -1.06(-1.13%)
Oct 04, 2023 93.72 94.22 92.87 93.63 3,398,241 -0.19(-0.20%)
Oct 03, 2023 94.22 94.81 93.01 93.82 2,773,277 -0.85(-0.90%)
Oct 02, 2023 95.31 95.83 94.02 94.67 2,629,282 -0.85(-0.89%)
Sep 29, 2023 96.73 96.87 95.40 95.52 2,066,071 -0.44(-0.45%)
Sep 28, 2023 95.97 96.58 95.55 95.96 1,881,871 +0.15(+0.15%)
Sep 27, 2023 95.38 96.19 94.53 95.81 2,349,434 +1.25(+1.32%)
Sep 26, 2023 96.92 96.92 94.55 94.56 2,524,176 -2.47(-2.55%)
Sep 25, 2023 95.75 97.07 96.30 97.04 1,889,708 +0.99(+1.03%)
Sep 22, 2023 95.47 96.58 95.28 96.05 2,475,587 +0.60(+0.63%)
Sep 21, 2023 96.73 96.78 95.39 95.44 2,205,218 -1.50(-1.55%)
Sep 20, 2023 97.97 98.59 96.83 96.95 1,664,420 -0.80(-0.82%)
Sep 19, 2023 98.90 98.92 97.07 97.75 1,912,493 -0.78(-0.79%)
Sep 18, 2023 97.80 99.29 97.71 98.53 2,186,894 +0.74(+0.76%)
Sep 15, 2023 97.13 98.61 96.83 97.79 7,367,019 +0.26(+0.26%)
Sep 14, 2023 97.33 97.98 96.98 97.53 2,665,956 +0.91(+0.94%)
Sep 13, 2023 98.58 98.86 96.36 96.62 2,524,441 -2.22(-2.24%)
Sep 12, 2023 99.05 99.53 98.71 98.84 2,474,789 -0.20(-0.20%)
Sep 11, 2023 97.94 99.47 97.84 99.03 3,964,639 +1.16(+1.18%)
Sep 08, 2023 97.96 98.57 97.52 97.88 1,973,650 -0.45(-0.45%)
Sep 07, 2023 97.45 98.53 97.12 98.32 3,340,448 +0.72(+0.74%)
Sep 06, 2023 96.67 97.88 96.45 97.60 2,432,750 +0.78(+0.81%)
Sep 05, 2023 97.70 97.93 96.60 96.82 2,929,600 -1.03(-1.05%)
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.