UK markets open in 7 hours 4 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.27+1.43 (+1.77%)
At close: 04:03PM EDT
81.77 -0.50 (-0.61%)
After hours: 07:08PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202381.3782.6881.3882.2782.272,469,197
17 Mar 202381.8781.8779.8980.8480.849,039,800
16 Mar 202380.1282.2379.6581.9281.923,420,600
15 Mar 202381.5281.6979.0380.5380.534,213,600
14 Mar 202383.6583.9582.2783.0983.093,453,900
13 Mar 202381.1882.6580.7081.9081.903,225,900
10 Mar 202383.5183.9181.7582.1782.173,784,500
09 Mar 202385.9986.1083.3283.4483.442,802,500
08 Mar 202385.8186.2184.7685.6285.623,129,300
07 Mar 202387.0887.3185.3385.8485.843,938,500
06 Mar 202386.9088.4186.6387.1587.155,398,500
03 Mar 202384.2585.6783.3585.5485.543,807,100
02 Mar 202382.7284.0582.5583.8083.802,186,500
01 Mar 202382.6983.6282.3983.0683.062,960,200
28 Feb 202382.1283.0582.0782.7182.713,177,400
27 Feb 202383.0883.0881.9882.1082.102,910,100
24 Feb 202381.0382.2680.8082.1882.182,863,200
23 Feb 202383.0183.3981.5282.3182.313,054,000
22 Feb 202382.2883.1681.6482.3082.303,932,200
21 Feb 202384.5584.9681.7182.0582.054,196,700
17 Feb 202385.3385.8184.4385.4485.442,528,900
16 Feb 202385.3786.5385.1685.7085.702,096,000
16 Feb 20230.52 Dividend
15 Feb 202385.4487.2585.2886.9286.403,136,600
14 Feb 202385.8086.7985.2985.9985.482,910,400
13 Feb 202385.8787.1685.6786.9186.393,210,000
10 Feb 202385.2385.9384.4085.8585.344,813,600
09 Feb 202386.2186.7084.5985.1584.646,777,200
08 Feb 202388.1288.1685.0085.9985.486,672,100
07 Feb 202390.1491.6089.4591.1890.633,241,500
06 Feb 202390.8491.0089.7990.4389.893,252,800
03 Feb 202390.9991.8590.5791.3990.843,266,300
02 Feb 202391.1691.6790.5591.4890.934,925,300
01 Feb 202389.5292.2989.3891.6291.073,742,500
31 Jan 202390.0090.4389.0290.2289.683,698,400
30 Jan 202388.5890.2888.3489.6989.152,965,300
27 Jan 202390.5490.5989.3389.4388.893,657,400
26 Jan 202389.9490.6488.5890.6290.083,293,900
25 Jan 202388.1889.3588.0489.0888.553,455,900
24 Jan 202389.4190.0087.7889.4888.942,805,700
23 Jan 202388.2489.9088.0789.0088.475,340,500
20 Jan 202387.3587.6686.6287.3586.836,212,400
19 Jan 202388.5888.8086.8286.8986.374,789,600
18 Jan 202390.9791.3189.1289.2188.686,030,300
17 Jan 202395.4595.4590.4391.2490.698,797,700
13 Jan 202397.4898.0597.0597.9297.332,229,200
12 Jan 202399.0099.2898.0298.0597.462,524,600
11 Jan 202398.3498.3497.2798.2097.612,718,800
10 Jan 202397.3297.9496.8497.8297.232,929,300
09 Jan 202398.4299.6597.2097.2696.683,147,700
06 Jan 202396.3198.4595.9097.9597.362,610,900
05 Jan 202394.8095.4993.9895.0194.442,480,000
04 Jan 202395.7895.7893.8695.4294.853,965,500
03 Jan 202396.6096.9994.9596.1195.542,519,100
30 Dec 202295.9596.2595.1496.0695.491,422,900
29 Dec 202295.8496.6895.8196.3695.781,830,000
28 Dec 202296.7497.2395.1395.2694.692,222,800
27 Dec 202295.8596.7395.5496.6696.083,330,000
23 Dec 202294.7596.0494.5995.5494.972,977,700
22 Dec 202296.0296.7293.8395.0894.514,534,200
21 Dec 202295.7397.2795.5896.7896.203,541,900
20 Dec 202294.5995.8594.5995.0494.473,678,300
19 Dec 202294.9895.9394.3394.5894.013,527,500
16 Dec 202294.3295.4393.8994.9694.395,704,700
15 Dec 202296.1596.9294.7395.2594.684,251,500
14 Dec 202298.4599.0997.3697.7297.144,101,200
13 Dec 202298.0098.8897.3198.0797.484,060,700
12 Dec 202294.5996.2094.3696.1595.572,869,500
09 Dec 202295.2195.8994.0594.1993.632,579,600
08 Dec 202295.1995.6494.5894.9394.362,718,800
07 Dec 202294.0195.0993.7594.7194.144,378,700
06 Dec 202295.2095.6593.4294.3593.793,281,200
05 Dec 202295.8096.7795.0995.1594.583,202,400
02 Dec 202294.7997.1194.7296.8796.293,736,500
01 Dec 202295.7596.0794.5895.6495.072,893,200
30 Nov 202294.4695.7793.2795.7795.204,132,900
29 Nov 202294.4094.6493.2994.3193.753,414,700
28 Nov 202294.8495.3193.6394.2293.663,934,600
25 Nov 202295.8996.6595.2696.1295.541,324,800
23 Nov 202295.9096.6195.2095.8995.322,901,000
22 Nov 202295.2596.3095.1896.0295.452,571,500
21 Nov 202293.3694.8393.1594.6794.103,054,200
18 Nov 202295.8296.1593.4993.7093.144,213,500
17 Nov 202293.7794.6593.6394.6194.042,742,800
16 Nov 202296.0896.2395.0595.2394.662,820,600
15 Nov 202295.5097.0295.1696.1895.603,685,700
14 Nov 202294.4996.2294.0494.7994.223,046,900
11 Nov 202294.1196.3694.0295.4494.874,345,200
10 Nov 202292.7894.2191.7994.0093.444,138,200
09 Nov 202290.1192.2589.9990.1289.583,517,100
09 Nov 20220.52 Dividend
08 Nov 202291.1392.9390.5391.2690.203,714,600
07 Nov 202289.6991.5389.3791.2490.183,754,800
04 Nov 202288.7589.6488.1689.0988.055,107,000
03 Nov 202284.1588.3384.1587.0186.005,364,900
02 Nov 202285.7388.4584.6884.9583.966,772,100
01 Nov 202286.4087.2384.1885.8584.854,960,400
31 Oct 202287.6788.2186.3986.6085.596,653,600
28 Oct 202286.1587.5285.5587.4086.382,499,400
27 Oct 202286.4287.1885.7785.8984.892,412,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...