Australia markets open in 8 hours 37 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.23+0.92 (+0.96%)
As of 11:23AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202196.4797.4396.4997.2397.23448,257
24 Sept 202196.5197.3996.1796.3196.311,712,200
23 Sept 202196.2997.7796.1296.9696.962,367,500
22 Sept 202194.5796.2094.5295.5095.502,729,400
21 Sept 202195.1595.4393.6093.7193.712,204,400
20 Sept 202194.6594.9893.2594.6794.672,992,300
17 Sept 202197.1298.2296.0096.4696.464,932,800
16 Sept 202199.5399.5498.2198.7898.781,871,700
15 Sept 202197.6699.5597.1499.3399.333,600,200
14 Sept 202199.5799.7997.2997.6597.653,967,300
13 Sept 2021100.82101.3098.4099.1699.163,633,700
10 Sept 2021101.03101.4899.92100.09100.092,427,000
09 Sept 2021103.32103.3299.91100.08100.084,196,200
08 Sept 2021103.20103.68102.50103.10103.102,060,900
07 Sept 2021105.06105.09103.64103.67103.671,722,900
03 Sept 2021105.81105.99104.90105.38105.382,008,600
02 Sept 2021104.58105.70104.46105.70105.701,723,300
01 Sept 2021105.68105.93103.69104.05104.052,963,800
31 Aug 2021105.41105.62104.50105.50105.503,392,000
30 Aug 2021105.00105.92104.41105.27105.271,707,000
27 Aug 2021104.51105.03104.49104.77104.772,003,600
26 Aug 2021104.14104.55103.82104.14104.141,242,600
25 Aug 2021103.13104.61102.90104.20104.201,777,100
24 Aug 2021102.92104.04102.92103.42103.421,542,200
23 Aug 2021102.38103.43102.38102.60102.601,786,000
20 Aug 2021101.06102.23101.06101.70101.701,389,600
19 Aug 2021100.76101.9699.78101.23101.232,820,000
18 Aug 2021102.26103.02101.52101.63101.631,336,500
17 Aug 2021102.97103.35101.69102.71102.712,006,500
16 Aug 2021103.42103.82102.57103.64103.641,339,400
13 Aug 2021103.94104.18103.29103.74103.741,183,600
12 Aug 2021103.70104.25103.07104.11104.111,920,400
12 Aug 20210.505 Dividend
11 Aug 2021103.07104.36102.80104.28103.772,185,200
10 Aug 2021101.50103.24101.14103.07102.572,247,000
09 Aug 2021101.38101.46100.62101.16100.671,314,500
06 Aug 2021101.96102.34100.96101.44100.951,708,000
05 Aug 2021101.40102.07100.70101.06100.572,086,300
04 Aug 202197.70101.8297.70100.2099.711,928,500
03 Aug 2021100.09101.2999.18101.16100.672,193,100
02 Aug 2021101.65102.4299.6399.7299.241,970,300
30 July 202199.77101.0399.47100.89100.402,807,100
29 July 202199.44100.2198.56100.0099.522,445,600
28 July 202198.2298.9297.0698.3697.881,742,400
27 July 202197.7799.1397.1598.3497.861,515,900
26 July 202198.4899.2097.8298.3497.861,258,500
23 July 202197.9798.6597.2598.4898.001,657,000
22 July 202198.4998.5097.2597.4496.971,150,500
21 July 202197.6398.5497.3998.2797.791,799,700
20 July 202193.9497.3593.8897.1396.663,335,200
19 July 202195.6996.0493.3393.8193.363,795,100
16 July 202199.0099.0997.0497.2696.794,560,900
15 July 202197.6198.8597.4098.5298.042,003,200
14 July 202198.2098.9097.8898.0697.592,815,100
13 July 202198.6198.6197.6697.8097.332,210,600
12 July 202197.6198.7996.7598.6198.132,339,500
09 July 202197.4198.1497.2197.6197.142,143,700
08 July 202195.4096.5894.7196.0395.561,659,100
07 July 202195.4597.2495.3397.0796.602,143,600
06 July 202197.3097.3094.7795.7095.242,286,500
02 July 202196.9197.7196.3597.4496.971,347,500
01 July 202197.0197.5996.7296.9296.451,904,800
30 June 202194.4696.4394.4696.2495.772,283,100
29 June 202195.9496.4794.4694.6994.233,409,300
28 June 202196.2396.2794.6695.0394.571,726,300
25 June 202195.7696.4995.4796.0095.542,076,200
24 June 202194.9795.4294.1495.3594.892,585,100
23 June 202195.1196.0394.4594.5094.042,234,900
22 June 202194.7595.5293.9694.7894.322,058,300
21 June 202193.2295.0893.0194.9394.472,580,100
18 June 202192.2993.2592.0792.2791.825,239,900
17 June 202198.3198.3193.8694.0293.563,278,200
16 June 202198.5298.9797.5898.2497.763,527,700
15 June 202197.6298.6597.1898.6198.133,647,800
14 June 202196.6497.4196.1997.3896.912,497,200
11 June 202197.9498.0896.5997.0396.562,144,300
10 June 202198.4898.8897.4597.5997.122,099,000
09 June 202198.2898.3697.4797.9097.431,843,900
08 June 202197.8099.0997.2098.5198.032,793,100
07 June 202198.3698.4197.2797.8797.401,916,600
04 June 202198.0098.7497.7598.2197.731,770,100
03 June 202197.3197.9796.6697.5097.031,911,400
02 June 202197.1797.5896.4797.4897.012,303,400
01 June 202196.9197.2496.2897.1096.632,408,800
28 May 202195.7496.0094.9695.6995.232,555,500
27 May 202194.5395.6694.1195.4594.993,795,300
26 May 202193.3493.7592.6193.3192.861,982,400
25 May 202194.0294.6393.2693.4192.961,991,100
24 May 202194.1594.5393.3194.0193.551,872,800
21 May 202193.9894.6492.9493.6593.202,421,900
20 May 202193.5593.7792.8093.4492.992,146,000
19 May 202192.6593.3591.7593.3292.872,750,600
18 May 202195.6295.8994.0894.2293.761,993,500
17 May 202195.7396.0594.9395.5295.062,305,100
14 May 202195.3496.1794.9695.8495.381,942,200
13 May 202192.9295.1292.7994.7194.252,292,600
13 May 20210.505 Dividend
12 May 202195.1995.4593.1993.3592.404,069,900
11 May 202194.5095.6593.7795.2694.293,358,400
10 May 202195.6096.9095.3795.3894.402,357,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...