Mail

EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2019	74.89	75.77	74.55	75.73	75.73	2,237,400
10 Dec 2019	74.95	75.23	74.52	74.55	74.55	4,268,900
09 Dec 2019	75.14	75.54	75.04	75.16	75.16	2,913,100
06 Dec 2019	74.90	75.20	74.63	75.09	75.09	2,891,700
05 Dec 2019	73.99	74.11	73.38	73.98	73.98	2,970,000
04 Dec 2019	73.27	74.19	73.08	73.50	73.50	2,463,600
03 Dec 2019	72.67	72.86	71.90	72.61	72.61	2,119,800
02 Dec 2019	73.95	74.75	73.31	73.36	73.36	2,017,500
29 Nov 2019	74.16	74.31	73.69	73.86	73.86	1,086,900
27 Nov 2019	74.43	74.53	73.87	74.44	74.44	1,505,100
26 Nov 2019	74.41	74.45	73.89	74.43	74.43	1,984,500
25 Nov 2019	74.00	74.38	73.68	74.35	74.35	1,900,900
22 Nov 2019	73.69	73.75	73.23	73.66	73.66	2,333,100
21 Nov 2019	72.94	73.60	72.53	73.56	73.56	2,015,500
20 Nov 2019	72.97	73.21	72.31	72.75	72.75	2,073,800
19 Nov 2019	73.58	73.58	72.85	73.28	73.28	2,045,200
18 Nov 2019	73.15	73.30	72.75	73.07	73.07	1,590,600
15 Nov 2019	73.39	73.70	72.99	73.53	73.53	1,924,800
14 Nov 2019	72.34	73.25	72.27	72.73	72.73	1,990,300
14 Nov 2019	0.5 Dividend
13 Nov 2019	73.50	73.80	73.26	73.58	73.08	2,509,600
12 Nov 2019	74.26	74.70	73.89	74.07	73.57	2,310,100
11 Nov 2019	73.29	73.89	73.17	73.81	73.31	1,643,100
08 Nov 2019	73.71	73.90	73.32	73.88	73.38	2,206,400
07 Nov 2019	73.88	74.29	73.57	73.79	73.29	2,532,100
06 Nov 2019	73.13	74.25	72.87	73.60	73.10	3,962,200
05 Nov 2019	72.10	73.93	72.00	73.79	73.29	6,530,800
04 Nov 2019	72.47	75.54	72.29	73.22	72.72	6,537,200
01 Nov 2019	70.61	71.79	70.46	71.79	71.30	2,897,400
31 Oct 2019	70.75	71.03	69.39	70.15	69.67	2,916,300
30 Oct 2019	70.75	71.05	69.86	71.03	70.55	1,796,500
29 Oct 2019	70.55	71.22	70.51	70.86	70.38	2,401,200
28 Oct 2019	71.27	71.44	70.53	70.99	70.51	2,078,100
25 Oct 2019	70.11	71.10	69.91	70.82	70.34	1,945,400
24 Oct 2019	70.75	70.80	69.44	69.88	69.41	1,733,300
23 Oct 2019	70.25	70.63	69.92	70.56	70.08	2,228,500
22 Oct 2019	69.56	70.43	68.95	70.23	69.75	2,188,300
21 Oct 2019	69.06	69.75	68.94	69.43	68.96	2,121,900
18 Oct 2019	67.97	68.82	67.92	68.65	68.18	3,637,300
17 Oct 2019	67.80	68.47	67.70	68.05	67.59	2,715,500
16 Oct 2019	67.43	68.09	67.28	67.32	66.86	2,580,700
15 Oct 2019	67.21	68.42	66.64	67.73	67.27	4,775,600
14 Oct 2019	66.61	67.38	66.54	67.21	66.75	2,137,300
11 Oct 2019	66.25	68.03	65.97	67.04	66.58	3,737,400
10 Oct 2019	63.78	65.43	63.78	65.05	64.61	2,786,400
09 Oct 2019	63.68	64.12	62.98	63.62	63.19	2,752,000
08 Oct 2019	63.76	64.02	63.10	63.16	62.73	2,502,300
07 Oct 2019	65.03	65.49	64.44	64.45	64.01	1,997,800
04 Oct 2019	64.36	65.20	64.36	65.19	64.75	3,190,200
03 Oct 2019	63.10	64.43	62.80	64.40	63.96	3,202,600
02 Oct 2019	64.28	64.60	62.98	63.50	63.07	4,156,500
01 Oct 2019	67.97	68.27	65.18	65.25	64.81	7,704,200
30 Sep 2019	66.95	67.21	66.62	66.86	66.41	4,904,400
27 Sep 2019	65.08	66.80	64.00	66.40	65.95	6,472,400
26 Sep 2019	64.48	64.48	63.83	64.19	63.75	1,916,600
25 Sep 2019	63.89	64.59	63.75	64.46	64.02	2,329,000
24 Sep 2019	65.00	65.28	63.78	63.99	63.56	3,633,000
23 Sep 2019	64.40	65.26	64.15	64.93	64.49	2,431,500
20 Sep 2019	65.35	65.74	64.51	64.95	64.51	4,119,400
19 Sep 2019	65.10	65.54	64.79	65.17	64.73	2,067,500
18 Sep 2019	64.57	64.92	64.02	64.91	64.47	3,519,900
17 Sep 2019	65.30	65.40	64.35	64.95	64.51	2,217,800
16 Sep 2019	65.53	65.91	65.22	65.66	65.21	2,279,400
13 Sep 2019	65.58	66.21	65.16	65.55	65.10	2,247,700
12 Sep 2019	65.00	65.52	64.41	64.71	64.27	2,408,500
11 Sep 2019	64.96	65.37	64.19	65.20	64.76	3,047,300
10 Sep 2019	63.88	64.81	63.59	64.81	64.37	3,056,800
09 Sep 2019	62.54	63.88	62.41	63.78	63.35	3,505,800
06 Sep 2019	62.05	62.39	61.65	62.25	61.83	2,653,500
05 Sep 2019	60.63	62.13	60.50	61.84	61.42	3,233,400
04 Sep 2019	59.12	59.82	59.12	59.61	59.20	3,244,000
03 Sep 2019	59.00	59.00	58.03	58.40	58.00	3,123,600
30 Aug 2019	59.80	59.97	59.49	59.59	59.19	2,678,000
29 Aug 2019	58.69	59.36	58.47	59.14	58.74	2,319,300
28 Aug 2019	56.95	57.93	56.64	57.83	57.44	1,730,300
27 Aug 2019	57.65	57.72	56.84	57.27	56.88	2,600,300
26 Aug 2019	57.46	57.83	56.74	57.28	56.89	3,167,100
23 Aug 2019	57.65	58.54	56.69	57.00	56.61	3,765,700
22 Aug 2019	58.72	58.96	57.95	58.20	57.80	2,178,200
21 Aug 2019	58.81	58.85	58.30	58.46	58.06	2,645,500
20 Aug 2019	58.39	58.61	57.93	57.98	57.59	2,531,000
19 Aug 2019	59.00	59.04	58.35	58.55	58.15	4,095,200
16 Aug 2019	56.87	58.09	56.77	57.92	57.53	3,332,600
15 Aug 2019	56.77	57.10	55.98	56.41	56.03	4,393,400
15 Aug 2019	0.49 Dividend
14 Aug 2019	58.02	58.51	57.01	57.14	56.27	3,880,600
13 Aug 2019	57.73	60.53	57.65	59.19	58.28	3,425,700
12 Aug 2019	59.21	59.35	58.20	58.31	57.42	2,073,200
09 Aug 2019	60.37	60.46	59.24	59.48	58.57	2,948,400
08 Aug 2019	60.27	60.84	59.77	60.77	59.84	3,217,600
07 Aug 2019	59.65	59.88	58.38	59.58	58.67	3,930,600
06 Aug 2019	59.86	61.26	59.27	60.82	59.89	4,068,500
05 Aug 2019	60.34	60.60	59.04	59.45	58.54	5,653,500
02 Aug 2019	62.50	62.50	61.31	61.66	60.72	4,570,400
01 Aug 2019	64.93	65.30	62.53	62.76	61.80	4,532,400
31 Jul 2019	67.30	67.30	63.93	64.88	63.89	6,588,300
30 Jul 2019	66.20	67.36	65.80	67.29	66.26	2,298,100
29 Jul 2019	66.12	66.63	64.83	66.30	65.28	3,196,500
26 Jul 2019	66.90	67.00	66.27	66.66	65.64	2,052,200
25 Jul 2019	66.96	67.19	66.29	66.93	65.91	2,204,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...