UK markets open in 3 hours 23 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.21-1.83 (-1.97%)
At close: 04:02PM EST
91.21 0.00 (0.00%)
After hours: 05:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202291.4192.0589.8191.2191.213,723,000
24 Jan 202292.0193.4289.6693.0493.044,210,100
21 Jan 202293.8494.7192.6793.2093.203,250,900
20 Jan 202295.2096.3093.4593.6593.652,417,700
19 Jan 202296.5696.9494.8494.9294.922,145,000
18 Jan 202296.7797.1495.6596.3796.372,777,100
14 Jan 202296.4097.5895.6997.4797.472,624,400
13 Jan 202297.2198.3096.9397.2897.282,131,900
12 Jan 202297.2997.7396.2696.9296.922,191,200
11 Jan 202295.7596.5994.6496.3896.382,144,300
10 Jan 202295.2195.6194.1995.3095.302,840,000
07 Jan 202296.5596.9795.6195.6995.692,863,600
06 Jan 202295.9196.8995.2796.2396.232,477,000
05 Jan 202297.0697.9995.5695.6995.694,180,000
04 Jan 202293.2596.2792.4995.8395.834,466,700
03 Jan 202293.3093.4291.0691.7691.762,435,900
31 Dec 202192.4593.4392.2092.9792.971,283,500
30 Dec 202193.1293.6692.5192.6692.661,202,200
29 Dec 202192.5493.2592.2792.9592.951,434,200
28 Dec 202192.3693.1092.3492.8992.891,271,500
27 Dec 202191.3492.2891.3192.1792.171,626,500
23 Dec 202190.2491.7190.1791.2891.282,367,800
22 Dec 202190.6991.3589.5589.8789.873,615,200
21 Dec 202190.1791.2190.1491.0391.032,816,500
20 Dec 202189.2990.0088.5489.4689.463,041,300
17 Dec 202193.1793.4290.4190.6990.696,637,400
16 Dec 202193.8594.8593.2393.8993.892,943,900
15 Dec 202191.5492.9091.1692.7392.732,550,800
14 Dec 202191.5992.8190.8491.3591.353,204,800
13 Dec 202192.7393.0591.9092.3392.332,612,900
10 Dec 202192.3692.9891.8992.5992.592,883,100
09 Dec 202192.1092.7491.8191.9991.992,044,100
08 Dec 202192.4392.8492.0392.4892.482,265,800
07 Dec 202191.8492.9291.5392.2392.233,456,700
06 Dec 202191.2692.1490.2390.9490.942,592,900
03 Dec 202190.8191.4289.2990.2890.282,907,200
02 Dec 202187.6891.0487.5490.3890.384,290,600
01 Dec 202189.9090.4586.7286.7986.794,779,500
30 Nov 202190.0090.7287.6187.8487.845,950,100
29 Nov 202191.3192.1990.2390.8690.863,420,200
26 Nov 202191.7391.7689.9090.3190.312,767,500
24 Nov 202193.9895.1593.9894.2394.232,738,400
23 Nov 202194.4895.0593.9894.4794.473,099,500
22 Nov 202194.0795.9993.8694.4494.445,223,200
19 Nov 202194.3794.9193.3293.3493.344,019,900
18 Nov 202194.3395.5293.6294.5794.575,096,200
17 Nov 202196.5496.6994.1594.3194.314,046,800
16 Nov 202196.6897.2895.9796.2196.212,395,700
15 Nov 202197.6697.6696.0196.3896.381,544,100
12 Nov 202197.6497.7496.8297.4297.421,824,400
11 Nov 202197.5397.6196.7497.2997.291,635,000
10 Nov 202196.9397.4996.4397.0397.031,930,200
10 Nov 20210.515 Dividend
09 Nov 202198.0098.5496.8497.5096.993,974,700
08 Nov 202199.1599.4597.5297.7597.232,977,300
05 Nov 202198.1698.7797.3097.9397.411,793,400
04 Nov 202196.3797.4995.9097.1696.652,789,500
03 Nov 202194.7799.0094.0095.2794.774,225,200
02 Nov 202198.15100.4797.63100.1599.623,695,400
01 Nov 202197.8198.4397.2497.9097.381,842,800
29 Oct 202197.2098.0396.5097.0196.502,635,800
28 Oct 202196.5797.8896.4097.5196.991,587,700
27 Oct 202197.1398.0096.1396.1595.641,925,800
26 Oct 202197.0998.3796.5297.1096.592,841,000
25 Oct 202196.4397.2995.9896.5596.042,047,300
22 Oct 202197.0097.5896.2796.6496.131,728,100
21 Oct 202196.7997.0195.7996.6596.142,002,300
20 Oct 202197.0097.6996.4197.2796.761,912,600
19 Oct 202196.4496.5995.6396.4295.911,906,300
18 Oct 202195.2195.8494.7295.7795.262,371,200
15 Oct 202195.5696.5695.1795.7395.225,417,300
14 Oct 202193.5795.1692.9694.7594.254,219,200
13 Oct 202192.7992.7990.3691.8791.384,837,600
12 Oct 202194.6495.1092.1192.3291.833,533,500
11 Oct 202192.6395.7692.5994.1893.684,300,200
08 Oct 202196.6197.5395.9996.6496.133,192,400
07 Oct 202197.0799.1797.0797.3496.833,956,200
06 Oct 202194.6495.9293.8495.6495.132,855,600
05 Oct 202193.9396.0093.6395.4894.982,265,100
04 Oct 202194.8195.5493.2693.6493.153,906,200
01 Oct 202194.4495.6393.5795.1694.662,748,300
30 Sept 202196.2796.3194.1794.2093.702,659,900
29 Sept 202195.8796.2095.2895.6495.132,622,800
28 Sept 202196.3396.9495.5495.6795.162,093,700
27 Sept 202196.4797.6296.4796.7396.222,440,000
24 Sept 202196.5197.3996.1796.3195.801,712,200
23 Sept 202196.2997.7796.1296.9696.452,367,500
22 Sept 202194.5796.2094.5295.5095.002,729,400
21 Sept 202195.1595.4393.6093.7193.222,204,400
20 Sept 202194.6594.9893.2594.6794.172,992,300
17 Sept 202197.1298.2296.0096.4695.954,932,800
16 Sept 202199.5399.5498.2198.7898.261,871,700
15 Sept 202197.6699.5597.1499.3398.813,600,200
14 Sept 202199.5799.7997.2997.6597.133,967,300
13 Sept 2021100.82101.3098.4099.1698.643,633,700
10 Sept 2021101.03101.4899.92100.0999.562,427,000
09 Sept 2021103.32103.3299.91100.0899.554,196,200
08 Sept 2021103.20103.68102.50103.10102.562,060,900
07 Sept 2021105.06105.09103.64103.67103.121,722,900
03 Sept 2021105.81105.99104.90105.38104.822,008,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...