EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202062.2463.1662.0062.9262.922,987,700
02 Jun 202060.8561.6960.4561.1561.152,580,100
01 Jun 202060.8161.2360.1260.4060.402,294,900
29 May 202060.3361.2559.5361.0261.024,713,000
28 May 202062.3162.4160.5161.0361.033,073,400
27 May 202061.0362.0460.4061.8961.894,238,800
26 May 202058.2659.6557.7959.2759.273,461,700
22 May 202056.3756.5355.3655.8755.874,231,700
21 May 202056.8857.0455.9356.2556.252,602,900
20 May 202056.5157.7056.4556.8156.813,218,900
19 May 202056.0357.1655.3855.7055.702,672,600
18 May 202054.9756.8354.9756.4256.424,306,100
15 May 202052.9554.4652.8252.9452.948,300,000
14 May 202050.2053.4350.0353.3853.384,718,500
14 May 20200.5 Dividend
13 May 202053.2353.4051.3751.9051.403,649,400
12 May 202056.2556.5853.4253.4452.932,893,900
11 May 202056.2756.3955.2756.0255.483,660,500
08 May 202056.3456.4555.7056.1055.562,938,200
07 May 202055.8656.2555.0655.2654.732,763,800
06 May 202054.5055.1453.7754.5854.053,597,600
05 May 202055.4555.7454.6054.7054.173,124,100
04 May 202053.1954.3252.2554.2953.774,255,100
01 May 202055.8755.9953.3853.7953.274,095,900
30 Apr 202058.1458.3456.7257.0356.484,807,900
29 Apr 202059.0059.6658.3859.0758.502,902,000
28 Apr 202057.3758.4156.1857.5356.983,973,300
27 Apr 202053.9956.4853.9956.0355.492,852,100
24 Apr 202053.5354.1952.6253.8253.305,052,900
23 Apr 202052.6054.1952.6052.9152.404,729,000
22 Apr 202052.3452.7251.6952.1151.613,726,500
21 Apr 202050.0051.4649.1250.7750.287,351,700
20 Apr 202049.2851.7748.6450.9250.435,376,300
17 Apr 202048.9850.7148.9850.5450.055,357,600
16 Apr 202047.9648.2646.3447.3746.915,423,800
15 Apr 202048.7449.1546.5847.9147.454,022,100
14 Apr 202052.3252.3549.8950.4950.003,872,400
13 Apr 202051.4551.6050.0251.1950.703,613,000
09 Apr 202053.5155.1450.5551.7851.283,978,600
08 Apr 202050.6452.8950.6452.1051.603,722,600
07 Apr 202052.3053.4150.1850.2949.814,636,800
06 Apr 202048.4649.8047.8349.3948.913,850,100
03 Apr 202047.7848.6945.3745.7245.284,738,900
02 Apr 202045.5448.6445.4547.7347.275,714,100
01 Apr 202044.8245.9243.5545.7045.264,608,100
31 Mar 202046.3148.1346.2147.6547.194,995,700
30 Mar 202045.9646.9845.2646.6346.184,569,000
27 Mar 202046.1847.0445.1045.5845.145,209,500
26 Mar 202048.6949.3646.2348.8048.336,629,700
25 Mar 202044.7549.9444.2047.6147.156,407,000
24 Mar 202040.8944.7440.1644.3043.875,697,900
23 Mar 202042.8443.0037.7538.0837.717,546,200
20 Mar 202046.5048.1243.2244.0943.677,373,600
19 Mar 202040.5247.9739.3046.0245.587,000,900
18 Mar 202043.9944.5538.0041.1440.7410,350,000
17 Mar 202047.6648.0045.1647.4246.968,578,000
16 Mar 202044.9248.4643.4446.9646.5110,564,100
13 Mar 202048.8050.3345.3050.3349.8512,188,100
12 Mar 202047.5451.8645.1246.1845.748,994,600
11 Mar 202051.6653.1050.9452.1451.6411,699,200
10 Mar 202052.5253.8749.7753.8653.3410,773,500
09 Mar 202055.0057.0050.3350.3649.8712,610,600
06 Mar 202062.8264.0661.2262.1461.547,721,400
05 Mar 202064.5166.5064.2664.7364.114,692,900
04 Mar 202064.7266.9464.4166.6766.034,313,400
03 Mar 202066.2267.9063.2163.7463.135,142,200
02 Mar 202064.5466.5363.5266.3065.664,778,500
28 Feb 202062.4564.2262.1164.1163.496,483,800
27 Feb 202065.0567.7164.3764.3863.764,640,300
26 Feb 202067.2768.6166.5766.6365.994,798,800
25 Feb 202069.3769.6966.3266.6065.964,330,300
24 Feb 202069.5769.9569.0069.1968.523,592,000
21 Feb 202071.4772.1071.0072.0971.402,593,400
20 Feb 202071.7672.8271.5172.0271.332,338,200
19 Feb 202071.8772.5871.5871.8671.172,961,400
18 Feb 202072.2672.7170.7071.4470.754,292,400
14 Feb 202073.0673.5172.6173.5172.802,797,100
13 Feb 202074.3574.4972.3973.1472.443,549,800
13 Feb 20200.5 Dividend
12 Feb 202074.5575.5874.3075.4074.183,358,000
11 Feb 202073.8774.6773.7073.8372.632,729,800
10 Feb 202073.4673.7672.7773.3972.202,753,100
07 Feb 202074.9474.9473.6173.7772.572,283,700
06 Feb 202076.6376.6374.9175.2574.032,241,700
05 Feb 202074.6076.1674.5476.0174.783,944,300
04 Feb 202074.5474.7672.9773.2472.053,781,100
03 Feb 202072.1073.3471.7472.6071.423,933,500
31 Jan 202073.3173.7071.2071.6370.474,309,900
30 Jan 202073.0073.8672.6573.8372.632,659,400
29 Jan 202074.9875.0073.8773.9172.713,087,500
28 Jan 202074.1274.8973.6074.4373.224,289,700
27 Jan 202075.0475.2373.7373.7472.553,566,000
24 Jan 202077.8377.8376.2376.7075.462,037,700
23 Jan 202076.6177.7176.0377.5976.331,819,600
22 Jan 202077.7877.8076.8777.0275.773,024,300
21 Jan 202077.4377.6476.6877.2576.003,146,300
17 Jan 202077.8478.3877.6677.7876.525,008,300
16 Jan 202077.0977.8977.0177.8776.612,438,800
15 Jan 202076.8777.2876.3276.6675.422,368,000
14 Jan 202077.2377.5676.7876.8775.622,280,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more