Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202273.5374.5672.9273.1473.142,668,300
23 Sept 202274.4974.6272.8773.8473.843,258,200
22 Sept 202276.4876.9875.5075.5375.532,459,500
21 Sept 202278.8679.0876.5276.5276.522,235,300
20 Sept 202278.7778.8377.1578.0278.023,269,800
19 Sept 202277.3479.7377.3279.6079.602,484,700
16 Sept 202279.2679.4477.9578.2178.215,214,100
15 Sept 202282.1282.5280.2580.5280.522,220,200
14 Sept 202282.3882.7681.5382.3082.302,180,500
13 Sept 202283.7184.3082.1182.4982.491,993,700
12 Sept 202285.3185.7184.8885.5685.562,038,100
09 Sept 202284.2484.9783.9884.7184.712,512,800
08 Sept 202281.7983.7281.5783.6783.672,588,000
07 Sept 202281.2982.6481.0282.2482.244,764,800
06 Sept 202282.2482.2980.6381.5181.513,096,300
02 Sept 202283.0283.3281.2081.7581.754,156,300
01 Sept 202281.0482.0780.4182.0182.012,387,800
31 Aug 202283.4783.6381.5981.7481.743,576,400
30 Aug 202285.0085.0582.9383.3283.322,147,400
29 Aug 202283.9385.2683.6984.8284.822,001,800
26 Aug 202288.1688.1684.6084.6684.662,038,300
25 Aug 202287.5988.0687.0587.9787.971,964,100
24 Aug 202286.9487.2586.2886.9486.941,423,700
23 Aug 202286.3687.5686.1786.7386.732,562,000
22 Aug 202287.1187.4485.9286.2586.252,500,100
19 Aug 202289.6289.7688.4488.6888.681,880,700
18 Aug 202289.4490.5289.0090.2990.292,159,000
17 Aug 202288.8289.3788.3688.8688.861,966,600
16 Aug 202288.5390.1788.5389.9589.952,817,600
15 Aug 202288.3088.9887.6688.8488.842,014,300
12 Aug 202287.5589.2587.5589.2289.222,425,600
11 Aug 202287.9788.8387.4087.4987.492,929,400
11 Aug 20220.515 Dividend
10 Aug 202288.3588.3587.0487.5487.033,428,600
09 Aug 202287.6987.9186.0886.5986.084,884,300
08 Aug 202291.1391.2289.4390.0389.503,600,400
05 Aug 202289.2790.4589.0790.3989.862,425,600
04 Aug 202290.0590.1689.3689.5989.062,082,100
03 Aug 202289.4090.1088.7889.8289.291,524,200
02 Aug 202288.8489.8588.4189.1188.592,173,200
01 Aug 202289.2089.7788.4589.3488.811,823,700
29 July 202288.7290.5088.5190.0789.543,568,200
28 July 202287.2188.6486.9388.3987.872,960,200
27 July 202284.4586.9884.2286.3685.852,595,700
26 July 202284.5585.2983.8984.0783.582,490,300
25 July 202283.5084.4382.8284.1983.692,033,800
22 July 202284.1184.3382.4983.1082.611,932,400
21 July 202282.5783.8082.3083.7083.212,042,100
20 July 202282.5982.8681.8182.6382.141,909,300
19 July 202280.3582.3880.0182.2481.761,826,200
18 July 202280.3680.7079.0479.3678.891,726,800
15 July 202278.9579.6878.1879.6079.132,675,400
14 July 202276.7777.7576.1677.6777.212,513,200
13 July 202277.7779.4577.6278.6478.182,632,000
12 July 202279.6780.6478.7879.0578.582,809,200
11 July 202279.9580.6779.7480.2679.791,755,600
08 July 202281.3081.4979.7080.6780.202,295,400
07 July 202280.4781.0079.7280.8780.393,097,400
06 July 202279.3580.5778.2579.7579.283,111,100
05 July 202278.7679.2777.9779.1378.663,048,300
01 July 202279.6481.0579.2280.3679.892,286,300
30 June 202279.2880.3178.9779.5479.072,861,100
29 June 202281.5881.6479.8480.5180.042,032,600
28 June 202283.0984.1181.3981.5281.042,934,900
27 June 202282.5782.8081.5882.4982.002,643,800
24 June 202278.7282.0978.4782.0381.555,699,700
23 June 202278.5979.0276.7777.7977.334,619,100
22 June 202278.4879.5077.7378.4778.013,985,100
21 June 202279.8581.2179.1580.2279.753,034,100
17 June 202280.4881.3978.5478.6578.196,444,800
16 June 202283.3083.7980.7581.0080.524,639,300
15 June 202285.3986.6484.2285.4684.962,630,800
14 June 202285.4186.1783.9784.7084.202,091,200
13 June 202285.0086.3784.3485.2884.783,161,400
10 June 202288.8188.8186.7787.0686.552,982,400
09 June 202290.2291.2789.8489.9489.412,195,100
08 June 202291.6792.2290.9091.1590.611,704,100
07 June 202289.4191.6889.2191.5390.992,007,600
06 June 202291.1091.3990.0690.2589.721,675,700
03 June 202289.2990.3789.2390.2889.752,541,900
02 June 202289.5490.3587.9989.8889.353,016,900
01 June 202289.0989.4687.6388.5788.052,797,300
31 May 202287.4689.5486.8588.6688.144,198,500
27 May 202286.8188.4486.8188.4087.882,004,800
26 May 202285.2787.1585.1186.6086.093,062,100
25 May 202283.7584.4882.9684.2383.732,781,600
24 May 202284.2984.7182.4283.8983.403,318,300
23 May 202284.1385.1983.6984.9784.472,822,300
20 May 202283.8084.2681.6483.6483.153,120,900
19 May 202282.7584.3782.2783.3082.812,834,100
18 May 202286.0486.2883.2183.5683.073,346,400
17 May 202286.2987.2785.7786.3985.884,136,200
16 May 202283.5785.0382.8584.4583.953,454,800
13 May 202283.2084.3582.5283.6883.193,580,400
12 May 202282.4283.0681.0182.7582.263,683,000
12 May 20220.515 Dividend
11 May 202283.9685.3382.9683.1382.133,788,900
10 May 202285.1685.5683.1283.6182.603,286,500
09 May 202286.5686.7583.9384.4183.394,179,300
06 May 202288.8988.8986.6988.0186.953,262,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...