Mail

EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	79.28	79.82	79.04	79.51	79.51	2,533,500
25 May 2023	78.86	79.14	78.05	79.02	79.02	3,456,400
24 May 2023	80.61	80.77	78.82	78.95	78.95	2,537,000
23 May 2023	81.15	82.00	80.89	81.11	81.11	2,817,500
22 May 2023	82.67	82.90	81.26	81.71	81.71	2,229,300
19 May 2023	83.13	83.35	82.07	82.49	82.49	2,489,500
18 May 2023	82.01	82.57	81.37	82.30	82.30	3,074,400
17 May 2023	81.66	82.53	81.50	82.25	82.25	2,853,600
16 May 2023	82.49	82.91	81.12	81.15	81.15	2,743,300
15 May 2023	82.79	83.82	82.21	83.12	83.12	2,208,800
12 May 2023	82.67	82.98	81.61	82.52	82.52	2,625,200
11 May 2023	81.07	82.09	81.07	81.98	81.98	1,953,600
11 May 2023	0.52 Dividend
10 May 2023	84.21	84.46	81.70	82.48	81.96	2,368,600
09 May 2023	83.45	84.03	82.79	83.65	83.12	1,941,700
08 May 2023	85.14	85.14	83.55	83.81	83.28	1,855,300
05 May 2023	83.92	85.07	83.68	84.40	83.87	3,884,800
04 May 2023	83.74	83.86	82.39	82.74	82.22	4,498,500
03 May 2023	85.46	87.00	83.77	83.82	83.29	6,211,900
02 May 2023	82.83	83.26	81.10	82.22	81.70	3,762,700
01 May 2023	83.47	83.86	83.14	83.35	82.82	2,340,200
28 Apr 2023	82.44	83.54	82.31	83.26	82.74	3,020,300
27 Apr 2023	82.34	82.87	80.31	82.83	82.31	4,838,100
26 Apr 2023	83.90	84.18	82.02	82.48	81.96	3,383,700
25 Apr 2023	85.12	85.50	84.23	84.52	83.99	2,100,400
24 Apr 2023	85.71	86.01	85.20	85.59	85.05	2,114,900
21 Apr 2023	86.19	86.19	85.10	85.60	85.06	7,833,600
20 Apr 2023	85.94	86.39	85.50	85.87	85.33	2,932,300
19 Apr 2023	87.04	87.20	85.64	86.37	85.83	3,244,500
18 Apr 2023	87.77	88.45	86.89	87.27	86.72	3,310,700
17 Apr 2023	86.37	87.67	86.23	86.58	86.03	3,005,300
14 Apr 2023	85.70	87.86	85.67	86.36	85.82	6,120,600
13 Apr 2023	84.06	85.53	82.40	85.41	84.87	6,979,200
12 Apr 2023	83.20	83.97	82.39	83.64	83.11	8,052,400
11 Apr 2023	85.00	85.34	84.24	84.44	83.91	2,071,100
10 Apr 2023	83.16	84.47	82.95	84.45	83.92	1,997,100
06 Apr 2023	82.82	83.78	82.07	83.30	82.77	2,966,600
05 Apr 2023	84.62	84.90	82.63	83.09	82.57	2,647,700
04 Apr 2023	87.15	87.34	84.75	85.18	84.64	1,763,700
03 Apr 2023	87.15	88.50	86.89	87.24	86.69	2,838,700
31 Mar 2023	86.11	87.20	85.74	87.14	86.59	2,674,000
30 Mar 2023	85.95	86.00	85.46	85.59	85.05	1,920,000
29 Mar 2023	84.80	85.12	83.99	84.94	84.40	2,435,600
28 Mar 2023	82.98	84.00	82.98	83.70	83.17	2,306,700
27 Mar 2023	83.50	83.75	82.32	82.74	82.22	2,233,800
24 Mar 2023	82.39	82.92	81.30	82.89	82.37	2,269,200
23 Mar 2023	83.53	84.57	82.57	83.10	82.58	3,184,600
22 Mar 2023	84.00	84.91	83.33	83.40	82.87	3,252,200
21 Mar 2023	84.40	84.96	83.58	83.99	83.46	4,290,800
20 Mar 2023	81.37	82.70	81.32	82.27	81.75	2,469,000
17 Mar 2023	81.87	81.87	79.89	80.84	80.33	9,040,100
16 Mar 2023	80.12	82.23	79.65	81.92	81.40	3,420,600
15 Mar 2023	81.52	81.69	79.03	80.53	80.02	4,213,600
14 Mar 2023	83.65	83.95	82.27	83.09	82.57	3,453,900
13 Mar 2023	81.18	82.65	80.70	81.90	81.38	3,225,900
10 Mar 2023	83.51	83.91	81.75	82.17	81.65	3,784,800
09 Mar 2023	85.99	86.10	83.32	83.44	82.91	2,802,500
08 Mar 2023	85.81	86.21	84.76	85.62	85.08	3,129,300
07 Mar 2023	87.08	87.31	85.33	85.84	85.30	3,938,500
06 Mar 2023	86.90	88.41	86.63	87.15	86.60	5,398,500
03 Mar 2023	84.25	85.67	83.35	85.54	85.00	3,807,100
02 Mar 2023	82.72	84.05	82.55	83.80	83.27	2,186,500
01 Mar 2023	82.69	83.62	82.39	83.06	82.54	2,960,200
28 Feb 2023	82.12	83.05	82.07	82.71	82.19	3,177,400
27 Feb 2023	83.08	83.08	81.98	82.10	81.58	2,910,100
24 Feb 2023	81.03	82.26	80.80	82.18	81.66	2,863,200
23 Feb 2023	83.01	83.39	81.52	82.31	81.79	3,054,000
22 Feb 2023	82.28	83.16	81.64	82.30	81.78	3,932,200
21 Feb 2023	84.55	84.96	81.71	82.05	81.53	4,196,700
17 Feb 2023	85.33	85.81	84.43	85.44	84.90	2,528,900
16 Feb 2023	85.37	86.53	85.16	85.70	85.16	2,096,000
16 Feb 2023	0.52 Dividend
15 Feb 2023	85.44	87.25	85.28	86.92	85.86	3,136,600
14 Feb 2023	85.80	86.79	85.29	85.99	84.94	2,910,400
13 Feb 2023	85.87	87.16	85.67	86.91	85.85	3,210,000
10 Feb 2023	85.23	85.93	84.40	85.85	84.80	4,813,600
09 Feb 2023	86.21	86.70	84.59	85.15	84.11	6,777,200
08 Feb 2023	88.12	88.16	85.00	85.99	84.94	6,672,100
07 Feb 2023	90.14	91.60	89.45	91.18	90.06	3,241,500
06 Feb 2023	90.84	91.00	89.79	90.43	89.32	3,252,800
03 Feb 2023	90.99	91.85	90.57	91.39	90.27	3,266,300
02 Feb 2023	91.16	91.67	90.55	91.48	90.36	4,925,300
01 Feb 2023	89.52	92.29	89.38	91.62	90.50	3,742,500
31 Jan 2023	90.00	90.43	89.02	90.22	89.11	3,698,400
30 Jan 2023	88.58	90.28	88.34	89.69	88.59	2,965,300
27 Jan 2023	90.54	90.59	89.33	89.43	88.33	3,657,400
26 Jan 2023	89.94	90.64	88.58	90.62	89.51	3,293,900
25 Jan 2023	88.18	89.35	88.04	89.08	87.99	3,455,900
24 Jan 2023	89.41	90.00	87.78	89.48	88.38	2,805,700
23 Jan 2023	88.24	89.90	88.07	89.00	87.91	5,340,500
20 Jan 2023	87.35	87.66	86.62	87.35	86.28	6,212,400
19 Jan 2023	88.58	88.80	86.82	86.89	85.83	4,789,600
18 Jan 2023	90.97	91.31	89.12	89.21	88.12	6,030,300
17 Jan 2023	95.45	95.45	90.43	91.24	90.12	8,797,700
13 Jan 2023	97.48	98.05	97.05	97.92	96.72	2,229,200
12 Jan 2023	99.00	99.28	98.02	98.05	96.85	2,524,600
11 Jan 2023	98.34	98.34	97.27	98.20	97.00	2,718,800
10 Jan 2023	97.32	97.94	96.84	97.82	96.62	2,929,300
09 Jan 2023	98.42	99.65	97.20	97.26	96.07	3,147,700
06 Jan 2023	96.31	98.45	95.90	97.95	96.75	2,610,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...