UK markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.91+0.62 (+0.59%)
At close: 04:00PM EST
106.00 +0.09 (+0.08%)
After hours: 07:54PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024105.87106.16105.58105.91105.911,819,800
22 Feb 2024105.72106.17105.21105.29105.292,362,600
21 Feb 2024104.56105.41103.86104.96104.962,138,700
20 Feb 2024106.00106.09104.50104.80104.802,517,500
16 Feb 2024105.72107.08105.49106.15106.153,167,400
15 Feb 2024106.07106.59105.45105.71105.713,104,800
15 Feb 20240.525 Dividend
14 Feb 2024105.66106.60105.29106.24105.715,078,100
13 Feb 2024103.41104.73102.63104.68104.165,069,100
12 Feb 2024103.18104.45102.90104.28103.763,904,300
09 Feb 2024102.46103.32102.04103.20102.693,497,200
08 Feb 2024104.63105.25102.02102.38101.875,305,900
07 Feb 2024101.88105.71100.30104.09103.589,072,200
06 Feb 202493.7494.3893.0394.2693.792,776,000
05 Feb 202493.2993.4892.1693.4092.942,412,800
02 Feb 202493.2694.4992.7593.9893.522,128,600
01 Feb 202492.6693.9092.4493.7693.302,724,600
31 Jan 202494.6194.7191.6591.7391.284,273,000
30 Jan 202494.3495.0393.7494.7594.282,896,500
29 Jan 202494.7195.1493.7095.0194.542,856,400
26 Jan 202496.4896.4894.7195.0694.592,344,500
25 Jan 202495.2396.2894.5196.2495.762,344,500
24 Jan 202496.7496.7494.3194.3993.922,467,300
23 Jan 202496.5596.6095.1095.7895.311,768,200
22 Jan 202495.1096.3795.1096.1495.662,862,900
19 Jan 202493.5295.0093.0894.9194.445,133,600
18 Jan 202492.9193.8192.6093.6893.222,426,300
17 Jan 202492.2892.9091.9992.4291.962,894,200
16 Jan 202494.3694.3892.9793.2692.802,401,700
12 Jan 202495.4495.6394.4894.8794.401,572,100
11 Jan 202495.0195.1193.6794.8094.332,066,900
10 Jan 202494.5595.0294.3294.7794.301,665,200
09 Jan 202495.3295.6294.4194.6294.152,378,500
08 Jan 202495.0895.8294.4995.7795.302,045,500
05 Jan 202495.0395.5994.7695.4795.001,638,300
04 Jan 202495.0195.9594.6995.1094.632,221,200
03 Jan 202495.2095.3994.2594.6894.212,199,000
02 Jan 202496.5296.9295.3895.8895.412,159,900
29 Dec 202396.9397.5896.9097.3396.851,448,100
28 Dec 202397.6797.7596.9197.0996.611,527,700
27 Dec 202397.5598.0997.3097.6097.121,844,400
26 Dec 202396.7897.6996.6797.5297.041,536,400
22 Dec 202395.9596.9495.7596.4495.961,634,000
21 Dec 202395.1895.9195.0195.7195.242,113,000
20 Dec 202395.5796.3594.6494.6694.191,782,600
19 Dec 202396.2096.5195.5695.7495.271,856,100
18 Dec 202395.7896.1695.2996.0595.581,889,700
15 Dec 202395.5896.5695.3095.6595.185,091,600
14 Dec 202392.9896.6792.9496.5496.064,417,700
13 Dec 202391.0892.9990.6692.2391.774,146,100
12 Dec 202389.8090.8289.1790.4489.992,905,700
11 Dec 202389.6090.5489.4689.7289.283,068,200
08 Dec 202388.9289.8688.5389.5589.112,365,900
07 Dec 202388.1189.1587.7188.7288.283,577,200
06 Dec 202388.4188.7087.5987.7087.273,336,300
05 Dec 202388.5188.7087.7888.3587.913,327,700
04 Dec 202388.7489.1788.1788.9188.474,068,900
01 Dec 202389.2690.3189.0590.1289.672,650,800
30 Nov 202388.7889.1087.9988.9088.464,201,200
29 Nov 202388.5088.7387.6788.3187.872,128,400
28 Nov 202387.7588.7187.5587.9087.473,418,000
27 Nov 202388.1188.4987.8487.9987.562,657,800
24 Nov 202388.7188.9788.3188.5188.071,248,100
22 Nov 202388.5589.1488.0288.8488.402,778,800
21 Nov 202388.4188.6687.9488.6088.162,467,100
20 Nov 202389.3089.3688.5988.7988.352,607,000
17 Nov 202387.9589.4287.7389.2788.833,494,200
16 Nov 202387.7488.2487.1787.5087.072,719,600
16 Nov 20230.525 Dividend
15 Nov 202388.4289.4088.0988.3787.413,273,000
14 Nov 202387.6989.4987.5188.5587.593,645,800
13 Nov 202386.5486.9285.9186.6085.663,123,200
10 Nov 202385.7586.8285.1786.5085.562,922,700
09 Nov 202385.5087.2185.0085.2084.284,765,100
08 Nov 202385.4986.1884.6184.7583.835,833,500
07 Nov 202383.8085.1083.1084.9484.029,919,900
06 Nov 202392.1692.1890.7691.7490.743,004,000
03 Nov 202392.0992.7091.9791.9790.972,686,600
02 Nov 202389.9691.4189.3991.1690.174,912,200
01 Nov 202389.2389.6488.7889.6188.642,771,600
31 Oct 202388.3589.0788.0588.9788.004,904,100
30 Oct 202388.4588.6087.2688.4587.492,772,900
27 Oct 202388.4589.0287.5388.0387.072,429,300
26 Oct 202389.1089.3787.9488.6087.644,452,200
25 Oct 202390.6790.6788.4088.8387.873,484,300
24 Oct 202390.8391.2290.2290.7489.762,566,000
23 Oct 202391.5391.9390.0090.1689.182,790,800
20 Oct 202392.8793.2391.3391.4790.485,700,300
19 Oct 202393.8195.1193.1093.1492.132,678,600
18 Oct 202395.2095.2093.6493.7092.682,503,400
17 Oct 202396.1696.9695.7995.9794.932,196,500
16 Oct 202396.1897.1996.0296.3595.302,670,700
13 Oct 202396.3996.8094.4994.7693.732,136,200
12 Oct 202397.5097.5095.3896.0595.011,853,200
11 Oct 202396.3997.2296.0797.0996.042,231,300
10 Oct 202396.0097.2395.7696.3795.322,688,300
09 Oct 202395.0495.9994.7795.8794.832,581,100
06 Oct 202393.3995.9293.2695.0494.012,154,700
05 Oct 202394.3094.6793.3493.5992.572,758,400
04 Oct 202394.7595.2593.8994.6693.633,361,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...