UK markets close in 47 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.12+0.41 (+0.43%)
As of 10:43AM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202295.1995.6494.7395.1295.12545,453
07 Dec 202294.0195.0993.7594.7194.714,378,700
06 Dec 202295.2095.6593.4294.3594.353,281,200
05 Dec 202295.8096.7795.0995.1595.153,202,400
02 Dec 202294.7997.1194.7296.8796.873,736,500
01 Dec 202295.7596.0794.5895.6495.642,893,200
30 Nov 202294.4695.7793.2795.7795.774,132,900
29 Nov 202294.4094.6493.2994.3194.313,414,700
28 Nov 202294.8495.3193.6394.2294.223,934,600
25 Nov 202295.8996.6595.2696.1296.121,324,800
23 Nov 202295.9096.6195.2095.8995.892,901,000
22 Nov 202295.2596.3095.1896.0296.022,571,500
21 Nov 202293.3694.8393.1594.6794.673,054,200
18 Nov 202295.8296.1593.4993.7093.704,213,500
17 Nov 202293.7794.6593.6394.6194.612,742,800
16 Nov 202296.0896.2395.0595.2395.232,820,600
15 Nov 202295.5097.0295.1696.1896.183,685,700
14 Nov 202294.4996.2294.0494.7994.793,046,900
11 Nov 202294.1196.3694.0295.4495.444,345,200
10 Nov 202292.7894.2191.7994.0094.004,138,200
09 Nov 202290.1192.2589.9990.1290.123,517,100
09 Nov 20220.52 Dividend
08 Nov 202291.1392.9390.5391.2690.743,714,600
07 Nov 202289.6991.5389.3791.2490.723,754,800
04 Nov 202288.7589.6488.1689.0988.585,107,000
03 Nov 202284.1588.3384.1587.0186.515,364,900
02 Nov 202285.7388.4584.6884.9584.476,772,100
01 Nov 202286.4087.2384.1885.8585.364,960,400
31 Oct 202287.6788.2186.3986.6086.116,653,600
28 Oct 202286.1587.5285.5587.4086.902,499,400
27 Oct 202286.4287.1885.7785.8985.402,412,300
26 Oct 202284.9785.9583.9985.2084.712,014,700
25 Oct 202283.4484.7683.3384.5584.072,385,500
24 Oct 202283.6584.5083.1983.8983.412,274,600
21 Oct 202280.5183.3680.3183.1682.693,168,200
20 Oct 202281.2581.7279.6480.1579.692,547,500
19 Oct 202281.3881.8080.4981.2080.743,058,100
18 Oct 202281.7882.0880.3681.6081.142,610,700
17 Oct 202279.8680.5779.3980.0779.612,649,400
14 Oct 202281.0681.1677.9278.2277.773,237,200
13 Oct 202276.5381.1276.0880.7980.334,100,000
12 Oct 202278.1678.7577.4377.5077.062,565,100
11 Oct 202278.0078.9077.3178.0077.564,205,900
10 Oct 202278.6478.9077.3678.3777.924,016,800
07 Oct 202278.9579.0776.9777.8377.394,655,300
06 Oct 202279.1380.8179.1379.4779.023,696,900
05 Oct 202278.9980.3477.8479.7779.324,965,800
04 Oct 202277.1878.5277.0578.2577.802,947,400
03 Oct 202274.2976.2173.9475.5475.112,950,600
30 Sept 202274.1874.8373.1173.2272.802,768,000
29 Sept 202274.2374.3573.0374.2073.782,304,400
28 Sept 202274.0275.5273.3375.0274.593,851,100
27 Sept 202274.1274.4072.4173.0672.642,658,800
26 Sept 202273.5374.5672.9273.1472.722,668,300
23 Sept 202274.4974.6272.8773.8473.423,258,200
22 Sept 202276.4876.9875.5075.5375.102,459,500
21 Sept 202278.8679.0876.5276.5276.082,235,300
20 Sept 202278.7778.8377.1578.0277.583,269,800
19 Sept 202277.3479.7377.3279.6079.152,484,700
16 Sept 202279.2679.4477.9578.2177.765,214,600
15 Sept 202282.1282.5280.2580.5280.062,220,200
14 Sept 202282.3882.7681.5382.3081.832,180,500
13 Sept 202283.7184.3082.1182.4982.021,993,700
12 Sept 202285.3185.7184.8885.5685.072,038,100
09 Sept 202284.2484.9783.9884.7184.232,512,800
08 Sept 202281.7983.7281.5783.6783.192,588,000
07 Sept 202281.2982.6481.0282.2481.774,764,800
06 Sept 202282.2482.2980.6381.5181.053,096,300
02 Sept 202283.0283.3281.2081.7581.284,156,300
01 Sept 202281.0482.0780.4182.0181.542,387,800
31 Aug 202283.4783.6381.5981.7481.273,576,400
30 Aug 202285.0085.0582.9383.3282.852,147,400
29 Aug 202283.9385.2683.6984.8284.342,001,800
26 Aug 202288.1688.1684.6084.6684.182,038,300
25 Aug 202287.5988.0687.0587.9787.471,964,100
24 Aug 202286.9487.2586.2886.9486.441,423,700
23 Aug 202286.3687.5686.1786.7386.242,562,000
22 Aug 202287.1187.4485.9286.2585.762,500,100
19 Aug 202289.6289.7688.4488.6888.171,880,700
18 Aug 202289.4490.5289.0090.2989.782,159,000
17 Aug 202288.8289.3788.3688.8688.351,966,600
16 Aug 202288.5390.1788.5389.9589.442,817,600
15 Aug 202288.3088.9887.6688.8488.332,014,300
12 Aug 202287.5589.2587.5589.2288.712,425,600
11 Aug 202287.9788.8387.4087.4986.992,929,400
11 Aug 20220.515 Dividend
10 Aug 202288.3588.3587.0487.5486.533,428,600
09 Aug 202287.6987.9186.0886.5985.594,884,300
08 Aug 202291.1391.2289.4390.0388.993,600,400
05 Aug 202289.2790.4589.0790.3989.352,425,600
04 Aug 202290.0590.1689.3689.5988.562,082,100
03 Aug 202289.4090.1088.7889.8288.781,524,200
02 Aug 202288.8489.8588.4189.1188.082,173,200
01 Aug 202289.2089.7788.4589.3488.311,823,700
29 Jul 202288.7290.5088.5190.0789.033,568,200
28 Jul 202287.2188.6486.9388.3987.372,960,200
27 Jul 202284.4586.9884.2286.3685.362,595,700
26 Jul 202284.5585.2983.8984.0783.102,490,300
25 Jul 202283.5084.4382.8284.1983.222,033,800
22 Jul 202284.1184.3382.4983.1082.141,932,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...