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
02 Jul 2020	62.24	63.44	61.59	61.65	61.65	2,327,700
01 Jul 2020	62.09	62.33	60.92	61.21	61.21	2,486,500
30 Jun 2020	61.24	62.29	60.92	62.03	62.03	2,589,900
29 Jun 2020	60.78	61.38	60.37	61.38	61.38	2,001,500
26 Jun 2020	59.89	60.37	59.27	59.87	59.87	4,462,100
25 Jun 2020	59.30	60.41	58.67	60.35	60.35	2,337,700
24 Jun 2020	61.00	61.18	59.50	59.63	59.63	3,896,700
23 Jun 2020	62.28	62.59	61.58	61.82	61.82	2,080,300
22 Jun 2020	61.45	61.85	60.26	61.44	61.44	2,744,500
19 Jun 2020	62.58	62.58	60.47	61.98	61.98	9,674,800
18 Jun 2020	61.80	62.80	61.06	61.39	61.39	2,696,400
17 Jun 2020	63.64	63.74	62.49	62.59	62.59	2,165,100
16 Jun 2020	65.16	65.38	62.52	63.46	63.46	2,904,600
15 Jun 2020	59.39	62.85	59.21	62.27	62.27	2,756,900
12 Jun 2020	62.70	62.81	59.76	61.35	61.35	3,067,700
11 Jun 2020	62.64	63.16	60.40	60.46	60.46	4,186,200
10 Jun 2020	67.24	67.24	65.51	65.88	65.88	3,717,700
09 Jun 2020	67.70	68.12	66.80	67.51	67.51	3,094,800
08 Jun 2020	68.00	69.40	67.78	69.33	69.33	3,853,700
05 Jun 2020	66.05	67.50	65.44	67.10	67.10	4,348,300
04 Jun 2020	62.46	63.16	61.91	63.13	63.13	2,606,600
03 Jun 2020	62.24	63.16	62.00	62.92	62.92	2,987,700
02 Jun 2020	60.85	61.69	60.45	61.15	61.15	2,580,100
01 Jun 2020	60.81	61.23	60.12	60.40	60.40	2,294,900
29 May 2020	60.33	61.25	59.53	61.02	61.02	4,713,000
28 May 2020	62.31	62.41	60.51	61.03	61.03	3,073,400
27 May 2020	61.03	62.04	60.40	61.89	61.89	4,238,800
26 May 2020	58.26	59.65	57.79	59.27	59.27	3,461,700
22 May 2020	56.37	56.53	55.36	55.87	55.87	4,231,700
21 May 2020	56.88	57.04	55.93	56.25	56.25	2,602,900
20 May 2020	56.51	57.70	56.45	56.81	56.81	3,218,900
19 May 2020	56.03	57.16	55.38	55.70	55.70	2,672,600
18 May 2020	54.97	56.83	54.97	56.42	56.42	4,306,100
15 May 2020	52.95	54.46	52.82	52.94	52.94	8,300,000
14 May 2020	50.20	53.43	50.03	53.38	53.38	4,718,500
14 May 2020	0.5 Dividend
13 May 2020	53.23	53.40	51.37	51.90	51.40	3,649,400
12 May 2020	56.25	56.58	53.42	53.44	52.93	2,893,900
11 May 2020	56.27	56.39	55.27	56.02	55.48	3,660,500
08 May 2020	56.34	56.45	55.70	56.10	55.56	2,938,200
07 May 2020	55.86	56.25	55.06	55.26	54.73	2,763,800
06 May 2020	54.50	55.14	53.77	54.58	54.05	3,597,600
05 May 2020	55.45	55.74	54.60	54.70	54.17	3,124,100
04 May 2020	53.19	54.32	52.25	54.29	53.77	4,255,100
01 May 2020	55.87	55.99	53.38	53.79	53.27	4,095,900
30 Apr 2020	58.14	58.34	56.72	57.03	56.48	4,807,900
29 Apr 2020	59.00	59.66	58.38	59.07	58.50	2,902,000
28 Apr 2020	57.37	58.41	56.18	57.53	56.98	3,973,300
27 Apr 2020	53.99	56.48	53.99	56.03	55.49	2,852,100
24 Apr 2020	53.53	54.19	52.62	53.82	53.30	5,052,900
23 Apr 2020	52.60	54.19	52.60	52.91	52.40	4,729,000
22 Apr 2020	52.34	52.72	51.69	52.11	51.61	3,726,500
21 Apr 2020	50.00	51.46	49.12	50.77	50.28	7,351,700
20 Apr 2020	49.28	51.77	48.64	50.92	50.43	5,376,300
17 Apr 2020	48.98	50.71	48.98	50.54	50.05	5,357,600
16 Apr 2020	47.96	48.26	46.34	47.37	46.91	5,423,800
15 Apr 2020	48.74	49.15	46.58	47.91	47.45	4,022,100
14 Apr 2020	52.32	52.35	49.89	50.49	50.00	3,872,400
13 Apr 2020	51.45	51.60	50.02	51.19	50.70	3,613,000
09 Apr 2020	53.51	55.14	50.55	51.78	51.28	3,978,600
08 Apr 2020	50.64	52.89	50.64	52.10	51.60	3,722,600
07 Apr 2020	52.30	53.41	50.18	50.29	49.81	4,636,800
06 Apr 2020	48.46	49.80	47.83	49.39	48.91	3,850,100
03 Apr 2020	47.78	48.69	45.37	45.72	45.28	4,738,900
02 Apr 2020	45.54	48.64	45.45	47.73	47.27	5,714,100
01 Apr 2020	44.82	45.92	43.55	45.70	45.26	4,608,100
31 Mar 2020	46.31	48.13	46.21	47.65	47.19	4,995,700
30 Mar 2020	45.96	46.98	45.26	46.63	46.18	4,569,000
27 Mar 2020	46.18	47.04	45.10	45.58	45.14	5,209,500
26 Mar 2020	48.69	49.36	46.23	48.80	48.33	6,629,700
25 Mar 2020	44.75	49.94	44.20	47.61	47.15	6,407,000
24 Mar 2020	40.89	44.74	40.16	44.30	43.87	5,697,900
23 Mar 2020	42.84	43.00	37.75	38.08	37.71	7,546,200
20 Mar 2020	46.50	48.12	43.22	44.09	43.67	7,373,600
19 Mar 2020	40.52	47.97	39.30	46.02	45.58	7,000,900
18 Mar 2020	43.99	44.55	38.00	41.14	40.74	10,350,000
17 Mar 2020	47.66	48.00	45.16	47.42	46.96	8,578,000
16 Mar 2020	44.92	48.46	43.44	46.96	46.51	10,564,100
13 Mar 2020	48.80	50.33	45.30	50.33	49.85	12,188,100
12 Mar 2020	47.54	51.86	45.12	46.18	45.74	8,994,600
11 Mar 2020	51.66	53.10	50.94	52.14	51.64	11,699,200
10 Mar 2020	52.52	53.87	49.77	53.86	53.34	10,773,500
09 Mar 2020	55.00	57.00	50.33	50.36	49.87	12,610,600
06 Mar 2020	62.82	64.06	61.22	62.14	61.54	7,721,400
05 Mar 2020	64.51	66.50	64.26	64.73	64.11	4,692,900
04 Mar 2020	64.72	66.94	64.41	66.67	66.03	4,313,400
03 Mar 2020	66.22	67.90	63.21	63.74	63.13	5,142,200
02 Mar 2020	64.54	66.53	63.52	66.30	65.66	4,778,500
28 Feb 2020	62.45	64.22	62.11	64.11	63.49	6,483,800
27 Feb 2020	65.05	67.71	64.37	64.38	63.76	4,640,300
26 Feb 2020	67.27	68.61	66.57	66.63	65.99	4,798,800
25 Feb 2020	69.37	69.69	66.32	66.60	65.96	4,330,300
24 Feb 2020	69.57	69.95	69.00	69.19	68.52	3,592,000
21 Feb 2020	71.47	72.10	71.00	72.09	71.40	2,593,400
20 Feb 2020	71.76	72.82	71.51	72.02	71.33	2,338,200
19 Feb 2020	71.87	72.58	71.58	71.86	71.17	2,961,400
18 Feb 2020	72.26	72.71	70.70	71.44	70.75	4,292,400
14 Feb 2020	73.06	73.51	72.61	73.51	72.80	2,797,100
13 Feb 2020	74.35	74.49	72.39	73.14	72.44	3,549,800
13 Feb 2020	0.5 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...