Skip to main content

Emerson Electric (NY: EMR )

128.40 -0.80 (-0.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 129.18 130.30 127.47 128.40 3,086,161 -0.80(-0.62%)
Nov 11, 2024 126.12 130.00 126.12 129.20 3,139,103 +1.94(+1.52%)
Nov 08, 2024 126.32 128.56 126.32 127.26 2,748,181 +0.07(+0.06%)
Nov 07, 2024 126.20 127.38 124.46 127.19 3,582,420 +0.33(+0.26%)
Nov 06, 2024 126.47 127.74 123.13 126.86 7,129,147 +9.19(+7.81%)
Nov 05, 2024 115.75 119.61 115.38 117.67 7,193,362 +7.86(+7.16%)
Nov 04, 2024 107.75 110.76 107.46 109.81 3,430,920 +1.35(+1.24%)
Nov 01, 2024 108.30 109.37 108.05 108.46 1,853,617 +0.19(+0.18%)
Oct 31, 2024 108.54 109.45 107.82 108.27 3,097,555 -0.75(-0.69%)
Oct 30, 2024 108.41 109.96 108.36 109.02 2,345,451 +0.11(+0.10%)
Oct 29, 2024 108.26 109.67 107.78 108.91 1,979,411 +0.25(+0.23%)
Oct 28, 2024 108.36 109.29 108.15 108.66 2,150,950 +0.53(+0.49%)
Oct 25, 2024 108.67 109.08 107.97 108.13 1,524,137 -0.13(-0.12%)
Oct 24, 2024 108.65 108.67 107.44 108.26 1,845,217 -0.25(-0.23%)
Oct 23, 2024 108.72 109.58 107.91 108.51 3,743,838 -0.97(-0.89%)
Oct 22, 2024 108.90 110.01 108.55 109.48 1,536,671 -0.93(-0.84%)
Oct 21, 2024 110.51 110.81 109.60 110.41 2,077,689 -0.03(-0.03%)
Oct 18, 2024 110.99 110.99 109.79 110.44 2,124,053 -0.01(-0.01%)
Oct 17, 2024 111.27 111.27 109.87 110.45 2,099,138 -0.14(-0.13%)
Oct 16, 2024 109.64 111.18 109.17 110.59 1,656,860 +1.34(+1.23%)
Oct 15, 2024 112.22 112.74 109.15 109.25 2,585,837 -3.39(-3.01%)
Oct 14, 2024 112.06 112.75 111.45 112.64 1,201,984 +0.58(+0.52%)
Oct 11, 2024 110.96 112.71 110.95 112.06 2,113,292 +1.18(+1.06%)
Oct 10, 2024 110.79 111.28 109.85 110.88 1,916,100 +0.00(+0.00%)
Oct 09, 2024 109.91 111.15 109.60 110.88 1,531,814 +1.46(+1.33%)
Oct 08, 2024 111.45 111.62 108.57 109.42 2,299,538 -3.10(-2.76%)
Oct 07, 2024 110.66 112.77 110.35 112.52 2,775,863 +1.08(+0.97%)
Oct 04, 2024 111.88 111.88 109.92 111.44 2,082,849 +1.81(+1.65%)
Oct 03, 2024 110.01 110.32 108.95 109.63 3,236,686 -0.84(-0.76%)
Oct 02, 2024 109.26 110.99 108.95 110.47 3,160,442 +1.21(+1.11%)
Oct 01, 2024 109.19 110.24 108.51 109.26 2,823,740 -0.11(-0.10%)
Sep 30, 2024 108.65 109.56 108.12 109.37 2,917,184 +0.15(+0.14%)
Sep 27, 2024 109.47 110.46 108.87 109.22 3,174,229 +0.32(+0.29%)
Sep 26, 2024 105.64 109.16 105.48 108.90 4,063,228 +4.50(+4.31%)
Sep 25, 2024 106.37 106.94 104.31 104.40 2,817,252 -1.94(-1.82%)
Sep 24, 2024 106.25 108.00 106.05 106.34 2,909,128 +1.29(+1.23%)
Sep 23, 2024 105.74 106.46 104.56 105.05 2,428,243 -0.11(-0.10%)
Sep 20, 2024 105.23 105.89 104.28 105.16 8,125,419 -0.75(-0.71%)
Sep 19, 2024 106.06 106.25 105.02 105.91 2,748,328 +2.23(+2.15%)
Sep 18, 2024 104.18 105.40 103.41 103.68 2,130,718 -0.22(-0.21%)
Sep 17, 2024 102.81 104.58 102.81 103.90 3,125,773 +1.51(+1.47%)
Sep 16, 2024 102.69 103.50 102.02 102.39 2,361,960 +0.36(+0.35%)
Sep 13, 2024 102.00 102.73 101.53 102.03 2,156,727 +0.56(+0.55%)
Sep 12, 2024 100.24 101.60 99.14 101.47 3,728,792 +1.56(+1.56%)
Sep 11, 2024 98.87 100.07 96.62 99.91 2,335,514 +0.81(+0.82%)
Sep 10, 2024 99.76 99.83 98.10 99.10 3,004,716 -0.48(-0.48%)
Sep 09, 2024 99.26 100.15 98.90 99.58 2,843,073 +1.39(+1.42%)
Sep 06, 2024 99.96 100.77 97.35 98.19 2,780,874 -1.78(-1.78%)
Sep 05, 2024 100.37 100.59 98.32 99.97 4,207,713 -0.89(-0.88%)
Sep 04, 2024 101.75 102.40 100.23 100.86 2,767,413 -1.16(-1.14%)
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.