EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202379.2879.8279.0479.5179.512,533,500
25 May 202378.8679.1478.0579.0279.023,456,400
24 May 202380.6180.7778.8278.9578.952,537,000
23 May 202381.1582.0080.8981.1181.112,817,500
22 May 202382.6782.9081.2681.7181.712,229,300
19 May 202383.1383.3582.0782.4982.492,489,500
18 May 202382.0182.5781.3782.3082.303,074,400
17 May 202381.6682.5381.5082.2582.252,853,600
16 May 202382.4982.9181.1281.1581.152,743,300
15 May 202382.7983.8282.2183.1283.122,208,800
12 May 202382.6782.9881.6182.5282.522,625,200
11 May 202381.0782.0981.0781.9881.981,953,600
11 May 20230.52 Dividend
10 May 202384.2184.4681.7082.4881.962,368,600
09 May 202383.4584.0382.7983.6583.121,941,700
08 May 202385.1485.1483.5583.8183.281,855,300
05 May 202383.9285.0783.6884.4083.873,884,800
04 May 202383.7483.8682.3982.7482.224,498,500
03 May 202385.4687.0083.7783.8283.296,211,900
02 May 202382.8383.2681.1082.2281.703,762,700
01 May 202383.4783.8683.1483.3582.822,340,200
28 Apr 202382.4483.5482.3183.2682.743,020,300
27 Apr 202382.3482.8780.3182.8382.314,838,100
26 Apr 202383.9084.1882.0282.4881.963,383,700
25 Apr 202385.1285.5084.2384.5283.992,100,400
24 Apr 202385.7186.0185.2085.5985.052,114,900
21 Apr 202386.1986.1985.1085.6085.067,833,600
20 Apr 202385.9486.3985.5085.8785.332,932,300
19 Apr 202387.0487.2085.6486.3785.833,244,500
18 Apr 202387.7788.4586.8987.2786.723,310,700
17 Apr 202386.3787.6786.2386.5886.033,005,300
14 Apr 202385.7087.8685.6786.3685.826,120,600
13 Apr 202384.0685.5382.4085.4184.876,979,200
12 Apr 202383.2083.9782.3983.6483.118,052,400
11 Apr 202385.0085.3484.2484.4483.912,071,100
10 Apr 202383.1684.4782.9584.4583.921,997,100
06 Apr 202382.8283.7882.0783.3082.772,966,600
05 Apr 202384.6284.9082.6383.0982.572,647,700
04 Apr 202387.1587.3484.7585.1884.641,763,700
03 Apr 202387.1588.5086.8987.2486.692,838,700
31 Mar 202386.1187.2085.7487.1486.592,674,000
30 Mar 202385.9586.0085.4685.5985.051,920,000
29 Mar 202384.8085.1283.9984.9484.402,435,600
28 Mar 202382.9884.0082.9883.7083.172,306,700
27 Mar 202383.5083.7582.3282.7482.222,233,800
24 Mar 202382.3982.9281.3082.8982.372,269,200
23 Mar 202383.5384.5782.5783.1082.583,184,600
22 Mar 202384.0084.9183.3383.4082.873,252,200
21 Mar 202384.4084.9683.5883.9983.464,290,800
20 Mar 202381.3782.7081.3282.2781.752,469,000
17 Mar 202381.8781.8779.8980.8480.339,040,100
16 Mar 202380.1282.2379.6581.9281.403,420,600
15 Mar 202381.5281.6979.0380.5380.024,213,600
14 Mar 202383.6583.9582.2783.0982.573,453,900
13 Mar 202381.1882.6580.7081.9081.383,225,900
10 Mar 202383.5183.9181.7582.1781.653,784,800
09 Mar 202385.9986.1083.3283.4482.912,802,500
08 Mar 202385.8186.2184.7685.6285.083,129,300
07 Mar 202387.0887.3185.3385.8485.303,938,500
06 Mar 202386.9088.4186.6387.1586.605,398,500
03 Mar 202384.2585.6783.3585.5485.003,807,100
02 Mar 202382.7284.0582.5583.8083.272,186,500
01 Mar 202382.6983.6282.3983.0682.542,960,200
28 Feb 202382.1283.0582.0782.7182.193,177,400
27 Feb 202383.0883.0881.9882.1081.582,910,100
24 Feb 202381.0382.2680.8082.1881.662,863,200
23 Feb 202383.0183.3981.5282.3181.793,054,000
22 Feb 202382.2883.1681.6482.3081.783,932,200
21 Feb 202384.5584.9681.7182.0581.534,196,700
17 Feb 202385.3385.8184.4385.4484.902,528,900
16 Feb 202385.3786.5385.1685.7085.162,096,000
16 Feb 20230.52 Dividend
15 Feb 202385.4487.2585.2886.9285.863,136,600
14 Feb 202385.8086.7985.2985.9984.942,910,400
13 Feb 202385.8787.1685.6786.9185.853,210,000
10 Feb 202385.2385.9384.4085.8584.804,813,600
09 Feb 202386.2186.7084.5985.1584.116,777,200
08 Feb 202388.1288.1685.0085.9984.946,672,100
07 Feb 202390.1491.6089.4591.1890.063,241,500
06 Feb 202390.8491.0089.7990.4389.323,252,800
03 Feb 202390.9991.8590.5791.3990.273,266,300
02 Feb 202391.1691.6790.5591.4890.364,925,300
01 Feb 202389.5292.2989.3891.6290.503,742,500
31 Jan 202390.0090.4389.0290.2289.113,698,400
30 Jan 202388.5890.2888.3489.6988.592,965,300
27 Jan 202390.5490.5989.3389.4388.333,657,400
26 Jan 202389.9490.6488.5890.6289.513,293,900
25 Jan 202388.1889.3588.0489.0887.993,455,900
24 Jan 202389.4190.0087.7889.4888.382,805,700
23 Jan 202388.2489.9088.0789.0087.915,340,500
20 Jan 202387.3587.6686.6287.3586.286,212,400
19 Jan 202388.5888.8086.8286.8985.834,789,600
18 Jan 202390.9791.3189.1289.2188.126,030,300
17 Jan 202395.4595.4590.4391.2490.128,797,700
13 Jan 202397.4898.0597.0597.9296.722,229,200
12 Jan 202399.0099.2898.0298.0596.852,524,600
11 Jan 202398.3498.3497.2798.2097.002,718,800
10 Jan 202397.3297.9496.8497.8296.622,929,300
09 Jan 202398.4299.6597.2097.2696.073,147,700
06 Jan 202396.3198.4595.9097.9596.752,610,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...