UK markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.61+0.46 (+0.40%)
As of 01:01PM EDT. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024115.01115.42113.91114.61114.61798,541
11 Jul 2024111.77114.29111.45114.15114.152,235,900
10 Jul 2024109.71111.61109.63111.50111.501,877,700
09 Jul 2024109.45110.59109.01109.59109.591,266,700
08 Jul 2024110.51110.88109.93109.97109.971,510,900
05 Jul 2024109.42109.90108.27109.46109.461,468,600
03 Jul 2024109.73110.73109.11109.56109.561,074,800
02 Jul 2024108.00109.34107.86109.27109.272,474,900
01 Jul 2024111.06111.34107.94108.05108.052,422,300
28 Jun 2024108.76111.05108.44110.16110.164,756,200
27 Jun 2024106.50108.32106.25108.29108.293,472,900
26 Jun 2024107.38107.76105.70106.12106.122,500,500
25 Jun 2024109.21109.56107.50107.87107.872,014,600
24 Jun 2024109.02110.15108.67109.32109.322,043,900
21 Jun 2024108.25108.61106.69108.41108.413,029,100
20 Jun 2024108.74108.75107.71108.14108.141,984,600
18 Jun 2024107.35108.84106.78108.68108.682,078,200
17 Jun 2024106.52107.41105.70107.37107.372,017,300
14 Jun 2024107.36107.75105.88106.46106.461,829,200
13 Jun 2024108.24108.73107.29108.53108.531,865,700
12 Jun 2024108.54109.14107.25108.50108.502,109,700
11 Jun 2024108.20108.54106.64107.61107.611,566,500
10 Jun 2024107.98109.51107.69108.73108.731,871,400
07 Jun 2024106.15108.13105.87107.98107.983,173,700
06 Jun 2024108.36108.53105.80105.97105.972,385,000
05 Jun 2024107.49108.33107.04108.28108.282,030,200
04 Jun 2024108.28108.88106.50106.87106.873,012,900
03 Jun 2024112.69112.79108.67109.03109.032,870,300
31 May 2024110.75112.25109.54112.16112.164,318,100
30 May 2024110.78111.43110.10110.90110.902,051,300
29 May 2024111.29111.54110.52110.92110.921,831,600
28 May 2024113.66114.04111.77112.05112.052,257,400
24 May 2024113.04113.67112.67113.42113.421,345,000
23 May 2024115.44115.62112.34112.49112.492,642,700
22 May 2024113.68114.68113.36114.68114.681,931,100
21 May 2024113.54114.05113.38113.70113.702,357,300
20 May 2024113.11114.55113.01113.70113.701,852,500
17 May 2024113.38113.38112.26112.88112.881,619,700
16 May 2024114.00114.64112.79112.82112.821,927,700
16 May 20240.525 Dividend
15 May 2024115.00115.39114.39114.82114.291,948,900
14 May 2024114.64115.02113.97114.35113.831,514,900
13 May 2024115.47115.96114.71114.82114.291,857,200
10 May 2024116.31116.76115.17115.55115.022,422,500
09 May 2024114.39115.77114.13115.59115.064,983,100
08 May 2024104.20113.00103.90112.65112.136,172,800
07 May 2024106.61107.56106.01107.40106.916,898,500
06 May 2024107.03107.41104.93106.24105.757,467,900
03 May 2024107.17107.38105.95106.54106.055,925,900
02 May 2024107.20107.86105.27106.41105.923,587,700
01 May 2024107.53108.61106.22106.45105.963,875,200
30 Apr 2024109.50109.90107.59107.78107.293,962,900
29 Apr 2024109.40110.76109.36109.76109.262,057,900
26 Apr 2024109.36110.73109.02109.89109.391,364,500
25 Apr 2024108.45110.31107.80109.60109.101,640,100
24 Apr 2024110.44110.50108.65109.62109.121,876,700
23 Apr 2024109.10110.44108.70109.77109.272,081,900
22 Apr 2024108.83109.67108.11108.63108.132,448,900
19 Apr 2024109.58110.12108.36108.58108.082,107,900
18 Apr 2024110.83110.83108.94109.31108.811,677,900
17 Apr 2024112.05112.33109.60109.81109.312,317,300
16 Apr 2024111.87112.02110.50111.49110.982,326,200
15 Apr 2024114.26114.37111.44111.76111.251,708,500
12 Apr 2024112.75113.42111.82112.65112.131,981,100
11 Apr 2024114.03114.21112.96113.52113.001,673,000
10 Apr 2024112.65114.24112.52114.08113.562,012,900
09 Apr 2024115.00115.26113.10114.25113.731,877,500
08 Apr 2024114.71114.97113.98114.67114.151,775,600
05 Apr 2024113.61114.77113.30114.54114.021,693,800
04 Apr 2024114.45114.94112.64113.04112.521,888,400
03 Apr 2024113.44114.19113.08113.54113.021,981,800
02 Apr 2024113.32113.57112.29113.27112.751,964,400
01 Apr 2024113.27114.11113.18113.54113.022,057,200
28 Mar 2024113.69113.89113.04113.42112.902,322,600
27 Mar 2024112.00113.46111.65113.45112.931,937,300
26 Mar 2024111.62112.08111.31111.95111.441,812,800
25 Mar 2024112.33112.70111.64111.73111.221,435,900
22 Mar 2024112.57112.86111.98112.45111.941,479,300
21 Mar 2024112.48113.35112.02112.60112.092,410,900
20 Mar 2024111.16112.20110.23112.02111.512,195,300
19 Mar 2024110.67111.73110.19111.29110.782,544,000
18 Mar 2024111.17112.08110.96111.06110.553,071,500
15 Mar 2024109.69111.07109.59110.59110.086,537,600
14 Mar 2024110.64111.00109.69110.41109.912,883,300
13 Mar 2024110.71111.13109.89110.35109.851,801,900
12 Mar 2024109.73110.69109.26110.60110.091,755,400
11 Mar 2024109.63109.77108.48109.65109.151,892,200
08 Mar 2024110.69111.20109.98110.15109.651,655,800
07 Mar 2024110.30111.05110.01110.28109.782,033,800
06 Mar 2024110.00110.64109.54109.80109.302,561,600
05 Mar 2024109.07109.67108.92109.02108.523,465,000
04 Mar 2024108.18109.83108.09109.51109.013,703,200
01 Mar 2024108.49109.18107.59108.14107.653,307,300
29 Feb 2024105.99107.58105.52106.85106.365,067,700
28 Feb 2024106.20106.23105.25105.56105.082,190,000
27 Feb 2024106.79106.79105.37106.13105.642,235,600
26 Feb 2024105.77106.53105.38106.19105.702,393,700
23 Feb 2024105.87106.16105.58105.91105.431,819,800
22 Feb 2024105.72106.17105.21105.29104.812,362,600
21 Feb 2024104.56105.41103.86104.96104.482,138,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...