Six ways to bring down costs on rising mortgage rates

Find out how to prepare for, and combat, mortgage rates going up

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	81.37	82.68	81.38	82.27	82.27	2,469,197
17 Mar 2023	81.87	81.87	79.89	80.84	80.84	9,039,800
16 Mar 2023	80.12	82.23	79.65	81.92	81.92	3,420,600
15 Mar 2023	81.52	81.69	79.03	80.53	80.53	4,213,600
14 Mar 2023	83.65	83.95	82.27	83.09	83.09	3,453,900
13 Mar 2023	81.18	82.65	80.70	81.90	81.90	3,225,900
10 Mar 2023	83.51	83.91	81.75	82.17	82.17	3,784,500
09 Mar 2023	85.99	86.10	83.32	83.44	83.44	2,802,500
08 Mar 2023	85.81	86.21	84.76	85.62	85.62	3,129,300
07 Mar 2023	87.08	87.31	85.33	85.84	85.84	3,938,500
06 Mar 2023	86.90	88.41	86.63	87.15	87.15	5,398,500
03 Mar 2023	84.25	85.67	83.35	85.54	85.54	3,807,100
02 Mar 2023	82.72	84.05	82.55	83.80	83.80	2,186,500
01 Mar 2023	82.69	83.62	82.39	83.06	83.06	2,960,200
28 Feb 2023	82.12	83.05	82.07	82.71	82.71	3,177,400
27 Feb 2023	83.08	83.08	81.98	82.10	82.10	2,910,100
24 Feb 2023	81.03	82.26	80.80	82.18	82.18	2,863,200
23 Feb 2023	83.01	83.39	81.52	82.31	82.31	3,054,000
22 Feb 2023	82.28	83.16	81.64	82.30	82.30	3,932,200
21 Feb 2023	84.55	84.96	81.71	82.05	82.05	4,196,700
17 Feb 2023	85.33	85.81	84.43	85.44	85.44	2,528,900
16 Feb 2023	85.37	86.53	85.16	85.70	85.70	2,096,000
16 Feb 2023	0.52 Dividend
15 Feb 2023	85.44	87.25	85.28	86.92	86.40	3,136,600
14 Feb 2023	85.80	86.79	85.29	85.99	85.48	2,910,400
13 Feb 2023	85.87	87.16	85.67	86.91	86.39	3,210,000
10 Feb 2023	85.23	85.93	84.40	85.85	85.34	4,813,600
09 Feb 2023	86.21	86.70	84.59	85.15	84.64	6,777,200
08 Feb 2023	88.12	88.16	85.00	85.99	85.48	6,672,100
07 Feb 2023	90.14	91.60	89.45	91.18	90.63	3,241,500
06 Feb 2023	90.84	91.00	89.79	90.43	89.89	3,252,800
03 Feb 2023	90.99	91.85	90.57	91.39	90.84	3,266,300
02 Feb 2023	91.16	91.67	90.55	91.48	90.93	4,925,300
01 Feb 2023	89.52	92.29	89.38	91.62	91.07	3,742,500
31 Jan 2023	90.00	90.43	89.02	90.22	89.68	3,698,400
30 Jan 2023	88.58	90.28	88.34	89.69	89.15	2,965,300
27 Jan 2023	90.54	90.59	89.33	89.43	88.89	3,657,400
26 Jan 2023	89.94	90.64	88.58	90.62	90.08	3,293,900
25 Jan 2023	88.18	89.35	88.04	89.08	88.55	3,455,900
24 Jan 2023	89.41	90.00	87.78	89.48	88.94	2,805,700
23 Jan 2023	88.24	89.90	88.07	89.00	88.47	5,340,500
20 Jan 2023	87.35	87.66	86.62	87.35	86.83	6,212,400
19 Jan 2023	88.58	88.80	86.82	86.89	86.37	4,789,600
18 Jan 2023	90.97	91.31	89.12	89.21	88.68	6,030,300
17 Jan 2023	95.45	95.45	90.43	91.24	90.69	8,797,700
13 Jan 2023	97.48	98.05	97.05	97.92	97.33	2,229,200
12 Jan 2023	99.00	99.28	98.02	98.05	97.46	2,524,600
11 Jan 2023	98.34	98.34	97.27	98.20	97.61	2,718,800
10 Jan 2023	97.32	97.94	96.84	97.82	97.23	2,929,300
09 Jan 2023	98.42	99.65	97.20	97.26	96.68	3,147,700
06 Jan 2023	96.31	98.45	95.90	97.95	97.36	2,610,900
05 Jan 2023	94.80	95.49	93.98	95.01	94.44	2,480,000
04 Jan 2023	95.78	95.78	93.86	95.42	94.85	3,965,500
03 Jan 2023	96.60	96.99	94.95	96.11	95.54	2,519,100
30 Dec 2022	95.95	96.25	95.14	96.06	95.49	1,422,900
29 Dec 2022	95.84	96.68	95.81	96.36	95.78	1,830,000
28 Dec 2022	96.74	97.23	95.13	95.26	94.69	2,222,800
27 Dec 2022	95.85	96.73	95.54	96.66	96.08	3,330,000
23 Dec 2022	94.75	96.04	94.59	95.54	94.97	2,977,700
22 Dec 2022	96.02	96.72	93.83	95.08	94.51	4,534,200
21 Dec 2022	95.73	97.27	95.58	96.78	96.20	3,541,900
20 Dec 2022	94.59	95.85	94.59	95.04	94.47	3,678,300
19 Dec 2022	94.98	95.93	94.33	94.58	94.01	3,527,500
16 Dec 2022	94.32	95.43	93.89	94.96	94.39	5,704,700
15 Dec 2022	96.15	96.92	94.73	95.25	94.68	4,251,500
14 Dec 2022	98.45	99.09	97.36	97.72	97.14	4,101,200
13 Dec 2022	98.00	98.88	97.31	98.07	97.48	4,060,700
12 Dec 2022	94.59	96.20	94.36	96.15	95.57	2,869,500
09 Dec 2022	95.21	95.89	94.05	94.19	93.63	2,579,600
08 Dec 2022	95.19	95.64	94.58	94.93	94.36	2,718,800
07 Dec 2022	94.01	95.09	93.75	94.71	94.14	4,378,700
06 Dec 2022	95.20	95.65	93.42	94.35	93.79	3,281,200
05 Dec 2022	95.80	96.77	95.09	95.15	94.58	3,202,400
02 Dec 2022	94.79	97.11	94.72	96.87	96.29	3,736,500
01 Dec 2022	95.75	96.07	94.58	95.64	95.07	2,893,200
30 Nov 2022	94.46	95.77	93.27	95.77	95.20	4,132,900
29 Nov 2022	94.40	94.64	93.29	94.31	93.75	3,414,700
28 Nov 2022	94.84	95.31	93.63	94.22	93.66	3,934,600
25 Nov 2022	95.89	96.65	95.26	96.12	95.54	1,324,800
23 Nov 2022	95.90	96.61	95.20	95.89	95.32	2,901,000
22 Nov 2022	95.25	96.30	95.18	96.02	95.45	2,571,500
21 Nov 2022	93.36	94.83	93.15	94.67	94.10	3,054,200
18 Nov 2022	95.82	96.15	93.49	93.70	93.14	4,213,500
17 Nov 2022	93.77	94.65	93.63	94.61	94.04	2,742,800
16 Nov 2022	96.08	96.23	95.05	95.23	94.66	2,820,600
15 Nov 2022	95.50	97.02	95.16	96.18	95.60	3,685,700
14 Nov 2022	94.49	96.22	94.04	94.79	94.22	3,046,900
11 Nov 2022	94.11	96.36	94.02	95.44	94.87	4,345,200
10 Nov 2022	92.78	94.21	91.79	94.00	93.44	4,138,200
09 Nov 2022	90.11	92.25	89.99	90.12	89.58	3,517,100
09 Nov 2022	0.52 Dividend
08 Nov 2022	91.13	92.93	90.53	91.26	90.20	3,714,600
07 Nov 2022	89.69	91.53	89.37	91.24	90.18	3,754,800
04 Nov 2022	88.75	89.64	88.16	89.09	88.05	5,107,000
03 Nov 2022	84.15	88.33	84.15	87.01	86.00	5,364,900
02 Nov 2022	85.73	88.45	84.68	84.95	83.96	6,772,100
01 Nov 2022	86.40	87.23	84.18	85.85	84.85	4,960,400
31 Oct 2022	87.67	88.21	86.39	86.60	85.59	6,653,600
28 Oct 2022	86.15	87.52	85.55	87.40	86.38	2,499,400
27 Oct 2022	86.42	87.18	85.77	85.89	84.89	2,412,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,945.67-388.12(-1.42%)

HANG SENG19,000.71-517.88(-2.65%)

CRUDE OIL67.73+0.09(+0.13%)

GOLD FUTURES1,982.50-0.30(-0.02%)

DOW32,244.58+382.60(+1.20%)

Bitcoin GBP22,766.56+2.92(+0.01%)

Six ways to bring down costs on rising mortgage rates

Emerson Electric Co. (EMR)

NIKKEI 225
26,945.67
-388.12(-1.42%)

HANG SENG
19,000.71
-517.88(-2.65%)

CRUDE OIL
67.73
+0.09(+0.13%)

GOLD FUTURES
1,982.50
-0.30(-0.02%)

DOW
32,244.58
+382.60(+1.20%)

Bitcoin GBP
22,766.56
+2.92(+0.01%)