Emerson Electric (NY: EMR )

113.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 107.04 108.11 105.73 105.96 3,892,995 -1.32(-1.23%)
Apr 30, 2024 109.00 109.40 107.10 107.29 3,981,237 -1.97(-1.80%)
Apr 29, 2024 108.90 110.25 108.86 109.26 2,365,131 -0.13(-0.12%)
Apr 26, 2024 108.86 110.22 108.52 109.39 1,370,763 +0.29(+0.26%)
Apr 25, 2024 107.95 109.81 107.31 109.10 1,647,639 -0.02(-0.02%)
Apr 24, 2024 109.94 110.00 108.15 109.12 1,885,538 -0.15(-0.14%)
Apr 23, 2024 108.60 109.94 108.20 109.27 2,091,509 +1.14(+1.05%)
Apr 22, 2024 108.33 109.16 107.62 108.13 2,460,181 +0.05(+0.05%)
Apr 19, 2024 109.08 109.61 107.86 108.08 2,117,761 -0.73(-0.67%)
Apr 18, 2024 110.32 110.32 108.44 108.81 1,685,642 -0.50(-0.46%)
Apr 17, 2024 111.54 111.82 109.10 109.31 2,327,938 -1.67(-1.51%)
Apr 16, 2024 111.36 111.51 110.00 110.98 2,336,889 -0.27(-0.24%)
Apr 15, 2024 113.74 113.84 110.93 111.25 1,717,157 -0.89(-0.79%)
Apr 12, 2024 112.23 112.90 111.31 112.14 1,990,172 -0.87(-0.77%)
Apr 11, 2024 113.51 113.69 112.44 113.00 1,680,710 -0.56(-0.49%)
Apr 10, 2024 112.14 113.72 112.01 113.56 2,022,112 -0.17(-0.15%)
Apr 09, 2024 114.47 114.73 112.58 113.73 1,886,123 -0.42(-0.37%)
Apr 08, 2024 114.19 114.44 113.46 114.15 1,783,905 +0.13(+0.11%)
Apr 05, 2024 113.09 114.24 112.78 114.02 1,701,583 +1.49(+1.33%)
Apr 04, 2024 113.93 114.41 112.12 112.52 1,897,134 -0.50(-0.44%)
Apr 03, 2024 112.92 113.67 112.56 113.02 1,990,906 +0.27(+0.24%)
Apr 02, 2024 112.80 113.05 111.78 112.75 1,973,445 -0.27(-0.24%)
Apr 01, 2024 112.75 113.59 112.66 113.02 2,066,815 +0.12(+0.11%)
Mar 28, 2024 113.17 113.14 113.11 112.90 2,333,261 -0.03(-0.03%)
Mar 27, 2024 111.49 112.94 111.14 112.93 1,946,249 +1.49(+1.34%)
Mar 26, 2024 111.11 111.57 110.80 111.44 1,821,135 +0.22(+0.20%)
Mar 25, 2024 111.82 112.19 111.13 111.22 1,442,469 -0.72(-0.64%)
Mar 22, 2024 112.06 112.34 111.47 111.94 1,486,187 -0.15(-0.13%)
Mar 21, 2024 111.97 112.83 111.51 112.08 2,421,990 +0.58(+0.52%)
Mar 20, 2024 110.65 111.69 109.73 111.51 2,205,375 +0.73(+0.66%)
Mar 19, 2024 110.16 111.22 109.69 110.78 2,555,693 +0.23(+0.21%)
Mar 18, 2024 110.66 111.57 110.45 110.55 3,085,621 +0.47(+0.43%)
Mar 15, 2024 109.19 110.56 109.09 110.08 6,567,799 +0.18(+0.16%)
Mar 14, 2024 110.13 110.49 109.19 109.91 2,896,633 +0.06(+0.05%)
Mar 13, 2024 110.20 110.62 109.39 109.84 1,810,152 -0.25(-0.23%)
Mar 12, 2024 109.23 110.18 108.76 110.09 1,763,475 +0.94(+0.87%)
Mar 11, 2024 109.13 109.27 107.98 109.15 1,900,939 -0.50(-0.45%)
Mar 08, 2024 110.18 110.69 109.48 109.65 1,663,422 -0.13(-0.12%)
Mar 07, 2024 109.80 110.54 109.51 109.78 2,043,172 +0.48(+0.44%)
Mar 06, 2024 109.50 110.13 109.04 109.30 2,573,524 +0.78(+0.72%)
Mar 05, 2024 108.57 109.17 108.42 108.52 3,480,905 -0.49(-0.45%)
Mar 04, 2024 107.69 109.33 107.60 109.01 3,719,903 +1.36(+1.27%)
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.