Skip to main content

Emerson Electric (NY: EMR )

105.91 +0.61 (+0.58%)
Streaming Delayed Price Updated: 1:54 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 105.72 106.17 105.20 105.29 2,362,607 +0.33(+0.31%)
Feb 21, 2024 104.56 105.41 103.86 104.96 2,138,684 +0.16(+0.15%)
Feb 20, 2024 106.00 106.09 104.50 104.80 2,517,505 -1.35(-1.27%)
Feb 16, 2024 105.72 107.08 105.49 106.15 3,167,551 +0.44(+0.42%)
Feb 15, 2024 106.07 106.59 105.45 105.71 3,104,533 -0.01(-0.00%)
Feb 14, 2024 105.14 106.07 104.77 105.72 5,103,350 +1.55(+1.49%)
Feb 13, 2024 102.90 104.21 102.12 104.16 5,094,269 +0.40(+0.38%)
Feb 12, 2024 102.67 103.93 102.39 103.77 3,923,713 +1.08(+1.05%)
Feb 09, 2024 101.95 102.81 101.54 102.69 3,514,718 +0.82(+0.80%)
Feb 08, 2024 104.11 104.73 101.52 101.87 5,332,235 -1.70(-1.64%)
Feb 07, 2024 101.38 105.19 99.80 103.58 9,116,677 +9.78(+10.43%)
Feb 06, 2024 93.28 93.91 92.57 93.79 2,789,929 +0.86(+0.92%)
Feb 05, 2024 92.83 93.02 91.70 92.94 2,424,792 -0.58(-0.62%)
Feb 02, 2024 92.80 94.02 92.29 93.52 2,139,215 +0.22(+0.23%)
Feb 01, 2024 92.20 93.44 91.98 93.30 2,738,172 +2.02(+2.21%)
Jan 31, 2024 94.14 94.24 91.19 91.28 4,294,216 -3.01(-3.19%)
Jan 30, 2024 93.87 94.56 93.28 94.28 2,910,843 -0.26(-0.27%)
Jan 29, 2024 94.24 94.67 93.23 94.54 2,870,587 -0.05(-0.05%)
Jan 26, 2024 96.00 96.00 94.24 94.59 2,356,150 -1.17(-1.23%)
Jan 25, 2024 94.76 95.80 94.04 95.76 2,356,154 +1.84(+1.96%)
Jan 24, 2024 96.26 96.26 93.84 93.92 2,479,581 -1.38(-1.45%)
Jan 23, 2024 96.07 96.12 94.63 95.31 1,777,866 -0.36(-0.37%)
Jan 22, 2024 94.63 95.89 94.63 95.66 2,877,091 +1.22(+1.30%)
Jan 19, 2024 93.06 94.53 92.62 94.44 5,159,089 +1.22(+1.31%)
Jan 18, 2024 92.45 93.35 92.14 93.22 2,438,310 +1.25(+1.36%)
Jan 17, 2024 91.82 92.44 91.54 91.96 2,908,527 -0.84(-0.90%)
Jan 16, 2024 93.89 93.91 92.51 92.80 2,413,667 -1.60(-1.70%)
Jan 12, 2024 94.97 95.16 94.01 94.40 1,579,900 +0.07(+0.07%)
Jan 11, 2024 94.54 94.64 93.21 94.33 2,077,154 +0.03(+0.03%)
Jan 10, 2024 94.08 94.55 93.85 94.30 1,673,472 +0.15(+0.16%)
Jan 09, 2024 94.85 95.15 93.94 94.15 2,390,283 -1.14(-1.20%)
Jan 08, 2024 94.61 95.35 94.02 95.30 2,055,625 +0.30(+0.31%)
Jan 05, 2024 94.56 95.12 94.29 95.00 1,646,408 +0.37(+0.39%)
Jan 04, 2024 94.54 95.48 94.22 94.63 2,232,243 +0.42(+0.44%)
Jan 03, 2024 94.73 94.92 93.78 94.21 2,209,912 -1.19(-1.25%)
Jan 02, 2024 96.04 96.44 94.91 95.41 2,170,622 -1.44(-1.49%)
Dec 29, 2023 96.45 97.10 96.42 96.85 1,455,260 +0.24(+0.25%)
Dec 28, 2023 97.19 97.27 96.43 96.61 1,535,280 -0.51(-0.52%)
Dec 27, 2023 97.07 97.61 96.81 97.12 1,853,565 +0.08(+0.08%)
Dec 26, 2023 96.30 97.21 96.19 97.04 1,544,035 +1.07(+1.12%)
Dec 22, 2023 95.48 96.46 95.28 95.96 1,642,135 +0.73(+0.76%)
Dec 21, 2023 94.71 95.44 94.54 95.24 2,123,832 +1.04(+1.11%)
Dec 20, 2023 95.10 95.87 94.17 94.19 1,791,425 -1.07(-1.13%)
Dec 19, 2023 95.72 96.03 95.09 95.27 1,865,281 -0.31(-0.32%)
Dec 18, 2023 95.31 95.68 94.82 95.58 1,899,118 +0.40(+0.42%)
Dec 15, 2023 95.11 96.08 94.83 95.18 5,123,588 -0.89(-0.92%)
Dec 14, 2023 92.52 96.19 92.48 96.06 4,439,684 +4.29(+4.67%)
Dec 13, 2023 90.63 92.53 90.21 91.77 3,796,289 +1.78(+1.98%)
Dec 12, 2023 89.36 90.37 88.73 89.99 2,920,105 +0.72(+0.80%)
Dec 11, 2023 89.16 90.09 89.02 89.28 3,083,393 +0.17(+0.19%)
Dec 08, 2023 88.48 89.42 88.09 89.11 2,377,818 +0.83(+0.94%)
Dec 07, 2023 87.67 88.71 87.28 88.28 3,594,965 +1.02(+1.16%)
Dec 06, 2023 87.97 88.26 87.16 87.27 3,352,872 -0.65(-0.74%)
Dec 05, 2023 88.07 88.26 87.35 87.91 3,344,177 -0.56(-0.63%)
Dec 04, 2023 88.30 88.72 87.73 88.47 4,089,111 -1.20(-1.34%)
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.