News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

73.14

-0.70

(-0.95%)

At close: 04:04PM EDT

74.01

+0.87

(+1.19%)

Pre-market:

08:57AM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	73.53	74.56	72.92	73.14	73.14	2,668,300
23 Sept 2022	74.49	74.62	72.87	73.84	73.84	3,258,200
22 Sept 2022	76.48	76.98	75.50	75.53	75.53	2,459,500
21 Sept 2022	78.86	79.08	76.52	76.52	76.52	2,235,300
20 Sept 2022	78.77	78.83	77.15	78.02	78.02	3,269,800
19 Sept 2022	77.34	79.73	77.32	79.60	79.60	2,484,700
16 Sept 2022	79.26	79.44	77.95	78.21	78.21	5,214,100
15 Sept 2022	82.12	82.52	80.25	80.52	80.52	2,220,200
14 Sept 2022	82.38	82.76	81.53	82.30	82.30	2,180,500
13 Sept 2022	83.71	84.30	82.11	82.49	82.49	1,993,700
12 Sept 2022	85.31	85.71	84.88	85.56	85.56	2,038,100
09 Sept 2022	84.24	84.97	83.98	84.71	84.71	2,512,800
08 Sept 2022	81.79	83.72	81.57	83.67	83.67	2,588,000
07 Sept 2022	81.29	82.64	81.02	82.24	82.24	4,764,800
06 Sept 2022	82.24	82.29	80.63	81.51	81.51	3,096,300
02 Sept 2022	83.02	83.32	81.20	81.75	81.75	4,156,300
01 Sept 2022	81.04	82.07	80.41	82.01	82.01	2,387,800
31 Aug 2022	83.47	83.63	81.59	81.74	81.74	3,576,400
30 Aug 2022	85.00	85.05	82.93	83.32	83.32	2,147,400
29 Aug 2022	83.93	85.26	83.69	84.82	84.82	2,001,800
26 Aug 2022	88.16	88.16	84.60	84.66	84.66	2,038,300
25 Aug 2022	87.59	88.06	87.05	87.97	87.97	1,964,100
24 Aug 2022	86.94	87.25	86.28	86.94	86.94	1,423,700
23 Aug 2022	86.36	87.56	86.17	86.73	86.73	2,562,000
22 Aug 2022	87.11	87.44	85.92	86.25	86.25	2,500,100
19 Aug 2022	89.62	89.76	88.44	88.68	88.68	1,880,700
18 Aug 2022	89.44	90.52	89.00	90.29	90.29	2,159,000
17 Aug 2022	88.82	89.37	88.36	88.86	88.86	1,966,600
16 Aug 2022	88.53	90.17	88.53	89.95	89.95	2,817,600
15 Aug 2022	88.30	88.98	87.66	88.84	88.84	2,014,300
12 Aug 2022	87.55	89.25	87.55	89.22	89.22	2,425,600
11 Aug 2022	87.97	88.83	87.40	87.49	87.49	2,929,400
11 Aug 2022	0.515 Dividend
10 Aug 2022	88.35	88.35	87.04	87.54	87.03	3,428,600
09 Aug 2022	87.69	87.91	86.08	86.59	86.08	4,884,300
08 Aug 2022	91.13	91.22	89.43	90.03	89.50	3,600,400
05 Aug 2022	89.27	90.45	89.07	90.39	89.86	2,425,600
04 Aug 2022	90.05	90.16	89.36	89.59	89.06	2,082,100
03 Aug 2022	89.40	90.10	88.78	89.82	89.29	1,524,200
02 Aug 2022	88.84	89.85	88.41	89.11	88.59	2,173,200
01 Aug 2022	89.20	89.77	88.45	89.34	88.81	1,823,700
29 July 2022	88.72	90.50	88.51	90.07	89.54	3,568,200
28 July 2022	87.21	88.64	86.93	88.39	87.87	2,960,200
27 July 2022	84.45	86.98	84.22	86.36	85.85	2,595,700
26 July 2022	84.55	85.29	83.89	84.07	83.58	2,490,300
25 July 2022	83.50	84.43	82.82	84.19	83.69	2,033,800
22 July 2022	84.11	84.33	82.49	83.10	82.61	1,932,400
21 July 2022	82.57	83.80	82.30	83.70	83.21	2,042,100
20 July 2022	82.59	82.86	81.81	82.63	82.14	1,909,300
19 July 2022	80.35	82.38	80.01	82.24	81.76	1,826,200
18 July 2022	80.36	80.70	79.04	79.36	78.89	1,726,800
15 July 2022	78.95	79.68	78.18	79.60	79.13	2,675,400
14 July 2022	76.77	77.75	76.16	77.67	77.21	2,513,200
13 July 2022	77.77	79.45	77.62	78.64	78.18	2,632,000
12 July 2022	79.67	80.64	78.78	79.05	78.58	2,809,200
11 July 2022	79.95	80.67	79.74	80.26	79.79	1,755,600
08 July 2022	81.30	81.49	79.70	80.67	80.20	2,295,400
07 July 2022	80.47	81.00	79.72	80.87	80.39	3,097,400
06 July 2022	79.35	80.57	78.25	79.75	79.28	3,111,100
05 July 2022	78.76	79.27	77.97	79.13	78.66	3,048,300
01 July 2022	79.64	81.05	79.22	80.36	79.89	2,286,300
30 June 2022	79.28	80.31	78.97	79.54	79.07	2,861,100
29 June 2022	81.58	81.64	79.84	80.51	80.04	2,032,600
28 June 2022	83.09	84.11	81.39	81.52	81.04	2,934,900
27 June 2022	82.57	82.80	81.58	82.49	82.00	2,643,800
24 June 2022	78.72	82.09	78.47	82.03	81.55	5,699,700
23 June 2022	78.59	79.02	76.77	77.79	77.33	4,619,100
22 June 2022	78.48	79.50	77.73	78.47	78.01	3,985,100
21 June 2022	79.85	81.21	79.15	80.22	79.75	3,034,100
17 June 2022	80.48	81.39	78.54	78.65	78.19	6,444,800
16 June 2022	83.30	83.79	80.75	81.00	80.52	4,639,300
15 June 2022	85.39	86.64	84.22	85.46	84.96	2,630,800
14 June 2022	85.41	86.17	83.97	84.70	84.20	2,091,200
13 June 2022	85.00	86.37	84.34	85.28	84.78	3,161,400
10 June 2022	88.81	88.81	86.77	87.06	86.55	2,982,400
09 June 2022	90.22	91.27	89.84	89.94	89.41	2,195,100
08 June 2022	91.67	92.22	90.90	91.15	90.61	1,704,100
07 June 2022	89.41	91.68	89.21	91.53	90.99	2,007,600
06 June 2022	91.10	91.39	90.06	90.25	89.72	1,675,700
03 June 2022	89.29	90.37	89.23	90.28	89.75	2,541,900
02 June 2022	89.54	90.35	87.99	89.88	89.35	3,016,900
01 June 2022	89.09	89.46	87.63	88.57	88.05	2,797,300
31 May 2022	87.46	89.54	86.85	88.66	88.14	4,198,500
27 May 2022	86.81	88.44	86.81	88.40	87.88	2,004,800
26 May 2022	85.27	87.15	85.11	86.60	86.09	3,062,100
25 May 2022	83.75	84.48	82.96	84.23	83.73	2,781,600
24 May 2022	84.29	84.71	82.42	83.89	83.40	3,318,300
23 May 2022	84.13	85.19	83.69	84.97	84.47	2,822,300
20 May 2022	83.80	84.26	81.64	83.64	83.15	3,120,900
19 May 2022	82.75	84.37	82.27	83.30	82.81	2,834,100
18 May 2022	86.04	86.28	83.21	83.56	83.07	3,346,400
17 May 2022	86.29	87.27	85.77	86.39	85.88	4,136,200
16 May 2022	83.57	85.03	82.85	84.45	83.95	3,454,800
13 May 2022	83.20	84.35	82.52	83.68	83.19	3,580,400
12 May 2022	82.42	83.06	81.01	82.75	82.26	3,683,000
12 May 2022	0.515 Dividend
11 May 2022	83.96	85.33	82.96	83.13	82.13	3,788,900
10 May 2022	85.16	85.56	83.12	83.61	82.60	3,286,500
09 May 2022	86.56	86.75	83.93	84.41	83.39	4,179,300
06 May 2022	88.89	88.89	86.69	88.01	86.95	3,262,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6480+0.0022(+0.34%)

ASX 2006,496.20+26.80(+0.41%)

OIL78.01+1.30(+1.69%)

GOLD1,644.20+10.80(+0.66%)

BTC-AUD31,122.06+1,494.79(+5.05%)

News that makes you smarter and richer... For free.

Emerson Electric Co. (EMR)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6480
+0.0022(+0.34%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
78.01
+1.30(+1.69%)

GOLD
1,644.20
+10.80(+0.66%)

BTC-AUD
31,122.06
+1,494.79(+5.05%)