Emerson Electric (NY: EMR )

94.93 USD +2.66 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 93.22 95.08 93.22 94.93 2,580,220 +2.66(+2.88%)
Jun 18, 2021 92.29 93.25 92.07 92.27 5,239,934 -1.75(-1.86%)
Jun 17, 2021 98.31 98.31 93.86 94.02 3,278,252 -4.22(-4.30%)
Jun 16, 2021 98.52 98.97 97.58 98.24 3,527,689 -0.37(-0.38%)
Jun 15, 2021 97.62 98.65 97.18 98.61 3,647,377 +1.23(+1.26%)
Jun 14, 2021 96.64 97.41 96.19 97.38 2,497,259 +0.35(+0.36%)
Jun 11, 2021 97.94 98.08 96.59 97.03 2,144,351 -0.56(-0.57%)
Jun 10, 2021 98.48 98.88 97.45 97.59 2,099,038 -0.31(-0.32%)
Jun 09, 2021 98.28 98.36 97.47 97.90 1,843,940 -0.61(-0.62%)
Jun 08, 2021 97.88 99.09 97.20 98.51 2,793,093 +0.64(+0.65%)
Jun 07, 2021 98.36 98.41 97.27 97.87 1,916,613 -0.34(-0.35%)
Jun 04, 2021 98.00 98.74 97.75 98.21 1,770,141 +0.71(+0.73%)
Jun 03, 2021 97.31 97.97 96.66 97.50 1,911,441 +0.02(+0.02%)
Jun 02, 2021 97.17 97.58 96.47 97.48 2,303,432 +0.38(+0.39%)
Jun 01, 2021 96.91 97.24 96.28 97.10 2,407,772 +1.41(+1.47%)
May 28, 2021 95.74 96.00 94.96 95.69 2,555,518 +0.24(+0.25%)
May 27, 2021 94.53 95.65 94.11 95.45 3,795,287 +2.14(+2.29%)
May 26, 2021 93.34 93.75 92.61 93.31 1,982,386 -0.10(-0.11%)
May 25, 2021 94.02 94.63 93.25 93.41 1,991,131 -0.60(-0.64%)
May 24, 2021 94.15 94.53 93.31 94.01 1,872,811 +0.36(+0.38%)
May 21, 2021 93.98 94.64 92.94 93.65 2,421,873 +0.21(+0.22%)
May 20, 2021 93.55 93.77 92.80 93.44 2,146,040 +0.12(+0.13%)
May 19, 2021 92.65 93.35 91.75 93.32 2,751,237 -0.90(-0.96%)
May 18, 2021 95.62 95.89 94.08 94.22 1,993,471 -1.30(-1.36%)
May 17, 2021 95.73 96.05 94.93 95.52 2,305,461 -0.32(-0.33%)
May 14, 2021 95.34 96.17 94.96 95.84 1,942,241 +1.13(+1.19%)
May 13, 2021 92.92 95.11 92.81 94.71 2,299,165 +1.36(+1.46%)
May 12, 2021 95.19 95.45 93.19 93.35 4,069,915 -1.91(-2.01%)
May 11, 2021 94.11 95.65 93.77 95.26 3,358,608 -0.12(-0.13%)
May 10, 2021 95.60 96.90 95.37 95.38 2,357,599 +0.33(+0.35%)
May 07, 2021 93.66 95.26 92.61 95.05 3,415,601 +1.33(+1.42%)
May 06, 2021 91.52 93.86 91.01 93.72 4,282,665 +2.83(+3.11%)
May 05, 2021 90.59 91.39 89.03 90.89 4,969,595 -0.22(-0.24%)
May 04, 2021 90.51 91.27 89.58 91.11 3,092,268 +0.18(+0.20%)
May 03, 2021 91.67 91.93 90.69 90.93 2,396,406 +0.44(+0.49%)
Apr 30, 2021 92.12 92.45 90.13 90.49 2,537,900 -2.30(-2.48%)
Apr 29, 2021 92.85 92.91 91.88 92.79 1,611,684 +0.71(+0.77%)
Apr 28, 2021 92.11 92.69 91.78 92.08 1,449,075 -0.08(-0.09%)
Apr 27, 2021 92.29 92.41 91.39 92.16 1,925,688 +0.03(+0.03%)
Apr 26, 2021 92.77 93.57 92.09 92.13 2,246,711 -0.33(-0.36%)
Apr 23, 2021 91.91 92.88 91.35 92.46 2,374,100 +0.94(+1.03%)
Apr 22, 2021 92.47 92.47 91.42 91.52 2,526,059 -0.59(-0.64%)
Apr 21, 2021 90.60 92.25 90.43 92.11 2,373,744 +1.28(+1.41%)
Apr 20, 2021 91.41 91.70 89.91 90.83 2,726,282 -0.96(-1.05%)
Apr 19, 2021 92.20 92.66 91.11 91.79 2,532,709 -0.41(-0.44%)
Apr 16, 2021 92.69 93.27 91.81 92.20 2,468,700 +0.48(+0.52%)
Apr 15, 2021 92.17 92.30 90.84 91.72 3,052,997 +0.18(+0.20%)
Apr 14, 2021 90.54 91.82 90.48 91.54 2,889,522 +0.91(+1.00%)
Apr 13, 2021 91.49 91.65 89.96 90.63 2,728,315 -1.38(-1.50%)
Apr 12, 2021 91.90 92.37 91.58 92.01 2,258,617 +0.07(+0.08%)
Apr 09, 2021 91.47 92.63 90.93 91.94 3,256,300 +0.90(+0.99%)
Apr 08, 2021 91.03 91.21 90.04 91.04 2,422,256 -0.05(-0.05%)
Apr 07, 2021 91.32 91.94 90.58 91.09 2,847,356 -0.38(-0.42%)
Apr 06, 2021 91.83 92.63 91.13 91.47 2,844,029 -0.14(-0.15%)
Apr 05, 2021 91.16 92.55 91.15 91.61 3,658,829 +1.20(+1.33%)
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.