UK markets close in 3 hours 6 minutes

Emerson Electric Co. (0R33.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
109.76-1.58 (-1.42%)
As of 06:20PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.00109.76109.76-
16 Apr 2024111.69111.87110.38111.41111.4118,470
15 Apr 2024114.05114.32112.06112.09112.091,664
12 Apr 2024112.74113.35112.19112.53112.531,581
11 Apr 2024114.13114.25113.03114.01114.01761
10 Apr 2024112.66113.98112.51113.95113.95877
09 Apr 2024115.02115.34113.19114.01114.01238,146
08 Apr 2024114.79114.89114.00114.88114.881,399
05 Apr 2024113.67114.63113.27114.25114.251,298
04 Apr 2024114.26114.81113.90114.36114.362,090
03 Apr 2024113.54114.14113.39113.62113.621,819
02 Apr 2024113.39113.45112.20113.07113.071,138
28 Mar 2024113.85113.89112.72113.22113.221,731
27 Mar 2024112.25112.97111.73112.97112.97664
26 Mar 2024111.81112.08111.37111.84111.84977
25 Mar 2024112.38112.69111.82112.00112.002,290
22 Mar 2024112.65112.96112.00112.55112.553,039
21 Mar 2024112.72113.31112.12112.76112.762,882
20 Mar 2024111.15112.10110.50111.99111.99245
19 Mar 2024110.74111.51110.55110.84110.841,041
18 Mar 2024111.04112.04110.82111.50111.501,231
15 Mar 2024110.06110.98109.97109.97109.97916
14 Mar 2024110.60111.02110.16110.16110.161,387
13 Mar 2024110.74111.15110.24110.24110.24753
12 Mar 2024109.99110.31109.41110.01110.01232
11 Mar 2024109.63109.76108.48109.39109.392,290
08 Mar 2024110.69111.08110.04110.04110.04660
07 Mar 2024110.28111.02110.20110.52110.52590
06 Mar 2024109.65110.47109.42109.91109.91988
05 Mar 2024109.12109.54108.96109.35109.352,121
04 Mar 2024108.13109.50108.13109.50109.50127
01 Mar 2024108.35109.02107.66108.38108.38999
29 Feb 2024105.92107.49105.59107.49107.491,121
28 Feb 2024106.20106.20105.34105.52105.52141
27 Feb 2024106.51106.52105.40105.98105.981,039
26 Feb 2024105.94106.48105.46106.32106.32567
23 Feb 2024105.86106.07105.63105.92105.921,342
22 Feb 2024105.80105.80105.41105.41105.41948
21 Feb 2024104.61105.17103.99104.23104.231,126
20 Feb 2024105.82106.01104.81104.93104.936,378
19 Feb 2024------
16 Feb 2024105.71107.01105.63106.72106.72186
15 Feb 2024106.22106.59105.52105.65105.651,379
15 Feb 20240.525 Dividend
14 Feb 2024105.66106.40105.35106.01105.496,488
13 Feb 2024102.75104.29102.75104.10103.58309
12 Feb 2024103.18104.21103.04104.21103.69769
09 Feb 2024102.54103.03102.05103.01102.50377
08 Feb 2024104.00105.25102.12102.62102.112,339
07 Feb 202497.50104.9097.50104.13103.622,898
06 Feb 202493.5094.0693.4594.0693.59324
05 Feb 202493.3893.4392.1793.0392.571,578
02 Feb 202493.4893.5193.0593.4692.99273
01 Feb 202492.8193.5092.5593.3392.871,531
31 Jan 202494.5494.6792.4492.5892.12700
30 Jan 202494.3494.8893.8794.8494.37454
29 Jan 202494.7894.7893.8294.0993.62244
26 Jan 202496.2296.4194.7594.9694.491,085
25 Jan 202495.2695.9995.2095.9295.44865
24 Jan 202496.6596.7494.8894.8894.412,267
23 Jan 202496.1496.5095.2795.6095.1390,449
22 Jan 202495.0796.2295.0095.9995.51698
19 Jan 202493.7794.6993.2894.6994.221,169
18 Jan 202493.1693.3692.7093.0692.602,107
17 Jan 202492.3892.8192.0292.2091.742,474
16 Jan 202494.6094.8093.0093.0092.543,808
15 Jan 2024------
12 Jan 202495.5395.6494.5794.6894.21903
11 Jan 202495.0195.0193.8094.5094.03903
10 Jan 202494.6294.9094.4094.6494.179,984
09 Jan 202495.4395.5693.8394.8694.393,347
08 Jan 202495.3695.3694.7495.2694.79161
05 Jan 202495.0895.4494.9395.3794.903,084
04 Jan 202494.8095.8694.8095.8695.38438
03 Jan 202495.3995.4294.2595.0594.58696
02 Jan 202496.6496.9395.7296.0495.57245
29 Dec 202397.1997.5796.9197.3796.8921
28 Dec 202397.6397.7796.9897.2096.7273
27 Dec 202397.5697.8697.5597.8697.3863
22 Dec 202396.1996.9295.7096.4595.97112
21 Dec 202395.4895.6295.0795.2194.74882
20 Dec 202395.6796.1995.5196.0095.522,293
19 Dec 202396.2896.4695.6695.6695.19874
18 Dec 202395.8096.0195.3495.8795.40385
15 Dec 202395.8296.4795.5895.7995.321,390
14 Dec 202393.5996.5893.1096.5396.053,092
13 Dec 202391.0792.6290.9491.0490.59557
12 Dec 202389.7490.8189.2590.7690.31853
11 Dec 202389.6190.5689.6189.8589.412,549
08 Dec 202388.9089.8288.6389.6189.17939
07 Dec 202388.1189.1287.8188.7788.33482
06 Dec 202388.4788.7187.6788.0287.58642
05 Dec 202388.4688.7087.7688.4187.971,037
04 Dec 202388.7289.1288.2788.8588.411,770
01 Dec 202389.3590.0189.0990.0189.56820
30 Nov 202388.6789.0488.1188.5688.121,293
29 Nov 202388.4988.6887.7688.3987.95462
28 Nov 202387.8488.6287.6288.0787.631,034
27 Nov 202388.3288.4687.9188.0687.62294
24 Nov 202388.8488.9888.3988.5188.071,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...