Skip to main content

Emerson Electric (NY: EMR )

115.06 -1.48 (-1.27%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 117.15 118.80 116.02 116.54 4,304,085 -1.71(-1.45%)
Jul 17, 2024 118.35 118.75 117.14 118.25 3,751,247 -0.62(-0.52%)
Jul 16, 2024 117.50 119.53 117.05 118.87 2,423,699 +1.90(+1.62%)
Jul 15, 2024 114.83 117.35 114.74 116.97 2,694,501 +2.38(+2.08%)
Jul 12, 2024 115.01 115.42 113.91 114.59 2,082,608 +0.44(+0.39%)
Jul 11, 2024 111.77 114.29 111.45 114.15 2,236,206 +2.65(+2.38%)
Jul 10, 2024 109.71 111.61 109.63 111.50 1,877,716 +1.91(+1.74%)
Jul 09, 2024 109.45 110.59 109.01 109.59 1,266,694 -0.38(-0.35%)
Jul 08, 2024 110.51 110.88 109.93 109.97 1,511,028 +0.51(+0.47%)
Jul 05, 2024 109.42 109.90 108.27 109.46 1,468,591 -0.10(-0.09%)
Jul 03, 2024 109.73 110.73 109.11 109.56 1,074,796 +0.29(+0.27%)
Jul 02, 2024 108.00 109.34 107.86 109.27 2,474,959 +1.22(+1.13%)
Jul 01, 2024 111.06 111.34 107.94 108.05 2,437,521 -2.11(-1.92%)
Jun 28, 2024 108.76 111.05 108.44 110.16 4,756,236 +1.87(+1.73%)
Jun 27, 2024 106.50 108.32 106.25 108.29 3,472,999 +2.17(+2.04%)
Jun 26, 2024 107.38 107.76 105.70 106.12 2,500,478 -1.75(-1.62%)
Jun 25, 2024 109.21 109.56 107.50 107.87 2,014,614 -1.45(-1.33%)
Jun 24, 2024 109.02 110.15 108.67 109.32 2,043,934 +0.91(+0.84%)
Jun 21, 2024 108.25 108.61 106.69 108.41 3,042,894 +0.27(+0.25%)
Jun 20, 2024 108.74 108.75 107.71 108.14 1,984,594 -0.54(-0.50%)
Jun 18, 2024 107.35 108.84 106.78 108.68 2,078,186 +1.31(+1.22%)
Jun 17, 2024 106.52 107.41 105.70 107.37 2,017,358 +0.91(+0.85%)
Jun 14, 2024 107.36 107.75 105.88 106.46 1,829,227 -2.07(-1.91%)
Jun 13, 2024 108.24 108.73 107.29 108.53 1,865,721 +0.03(+0.03%)
Jun 12, 2024 108.54 109.14 107.25 108.50 2,109,720 +0.89(+0.83%)
Jun 11, 2024 108.20 108.54 106.64 107.61 1,566,522 -1.12(-1.03%)
Jun 10, 2024 107.98 109.51 107.69 108.73 1,871,418 +0.75(+0.69%)
Jun 07, 2024 106.15 108.13 105.87 107.98 3,173,695 +2.01(+1.90%)
Jun 06, 2024 108.36 108.53 105.80 105.97 2,385,036 -2.31(-2.13%)
Jun 05, 2024 107.49 108.33 107.04 108.28 2,030,322 +1.41(+1.32%)
Jun 04, 2024 108.28 108.88 106.50 106.87 3,013,018 -2.16(-1.98%)
Jun 03, 2024 112.69 112.69 108.67 109.03 2,870,378 -3.13(-2.79%)
May 31, 2024 110.75 112.25 109.54 112.16 4,378,832 +1.26(+1.14%)
May 30, 2024 110.78 111.43 110.10 110.90 2,051,337 -0.02(-0.02%)
May 29, 2024 111.29 111.54 110.52 110.92 1,831,644 -1.13(-1.01%)
May 28, 2024 113.66 114.04 111.77 112.05 2,257,569 -1.37(-1.21%)
May 24, 2024 113.04 113.67 112.67 113.42 1,345,233 +0.93(+0.83%)
May 23, 2024 115.44 115.62 112.34 112.49 2,642,739 -2.19(-1.91%)
May 22, 2024 113.68 114.68 113.36 114.68 1,931,126 +0.98(+0.86%)
May 21, 2024 113.54 114.05 113.38 113.70 2,357,267 +0.00(+0.00%)
May 20, 2024 113.11 114.55 113.01 113.70 1,852,556 +0.82(+0.73%)
May 17, 2024 113.38 113.38 112.26 112.88 1,619,656 +0.06(+0.05%)
May 16, 2024 114.00 114.64 112.79 112.82 1,927,570 -1.48(-1.29%)
May 15, 2024 114.47 114.87 113.87 114.30 1,957,845 +0.47(+0.41%)
May 14, 2024 114.12 114.49 113.45 113.83 1,521,872 -0.47(-0.41%)
May 13, 2024 114.94 115.43 114.19 114.30 1,865,831 -0.73(-0.63%)
May 10, 2024 115.78 116.23 114.64 115.02 2,433,592 -0.04(-0.03%)
May 09, 2024 113.87 115.24 113.61 115.06 5,005,996 +2.93(+2.61%)
May 08, 2024 103.72 112.48 103.42 112.14 6,200,473 +5.23(+4.89%)
May 07, 2024 106.12 107.07 105.53 106.91 6,929,978 +1.16(+1.09%)
May 06, 2024 106.54 106.92 104.45 105.75 7,502,292 -0.30(-0.28%)
May 03, 2024 106.68 106.89 105.47 106.05 5,953,097 +0.13(+0.12%)
May 02, 2024 106.71 106.99 104.79 105.92 3,604,226 -0.04(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.