Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

83.74-0.52 (-0.62%)

As of 1:00PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	83.54	84.25	82.29	83.74	83.74	962,069
21 Jan 2021	84.52	84.88	83.74	84.26	84.26	1,796,500
20 Jan 2021	83.60	84.72	83.22	84.39	84.39	2,377,900
19 Jan 2021	85.00	85.39	83.42	83.43	83.43	2,981,000
15 Jan 2021	83.97	83.97	81.78	82.75	82.75	2,926,500
14 Jan 2021	82.88	83.91	82.62	83.34	83.34	1,883,200
13 Jan 2021	84.18	84.44	82.43	82.64	82.64	2,189,200
12 Jan 2021	82.62	84.28	82.52	83.97	83.97	2,646,300
11 Jan 2021	80.79	83.12	80.51	82.62	82.62	1,749,700
08 Jan 2021	82.57	82.67	80.60	81.82	81.82	2,156,900
07 Jan 2021	82.69	83.17	81.40	82.07	82.07	2,435,600
06 Jan 2021	80.26	83.12	80.21	82.03	82.03	3,791,000
05 Jan 2021	78.18	79.75	78.01	79.36	79.36	2,687,600
04 Jan 2021	80.58	80.96	77.76	78.01	78.01	2,227,700
31 Dec 2020	80.12	80.48	79.11	80.37	80.37	1,207,700
30 Dec 2020	79.67	80.23	79.44	79.82	79.82	1,169,900
29 Dec 2020	80.52	80.56	78.44	79.24	79.24	1,318,300
28 Dec 2020	80.55	81.29	79.85	79.87	79.87	1,736,300
24 Dec 2020	80.49	80.49	79.54	79.98	79.98	456,600
23 Dec 2020	79.99	80.44	79.33	80.02	80.02	2,551,100
22 Dec 2020	80.30	80.50	79.05	79.33	79.33	2,860,600
21 Dec 2020	79.03	81.15	78.41	80.57	80.57	3,195,300
18 Dec 2020	81.11	81.51	80.06	80.90	80.90	5,390,200
17 Dec 2020	81.92	82.19	80.44	81.16	81.16	2,528,200
16 Dec 2020	81.97	82.38	80.59	81.28	81.28	1,852,800
15 Dec 2020	82.75	82.96	80.86	82.44	82.44	3,170,100
14 Dec 2020	82.82	83.14	80.32	80.41	80.41	3,428,200
11 Dec 2020	80.59	82.65	80.50	82.42	82.42	3,870,800
10 Dec 2020	81.35	81.84	80.64	81.36	81.36	2,990,200
09 Dec 2020	81.37	82.00	80.73	81.60	81.60	3,746,700
08 Dec 2020	78.22	81.48	78.11	81.34	81.34	3,918,000
07 Dec 2020	79.83	79.97	78.25	79.17	79.17	4,038,900
04 Dec 2020	75.71	80.44	75.58	80.10	80.10	5,503,000
03 Dec 2020	75.94	76.37	75.36	75.48	75.48	2,582,700
02 Dec 2020	74.55	76.15	74.50	75.90	75.90	3,035,300
01 Dec 2020	77.95	78.34	75.65	75.77	75.77	3,076,700
30 Nov 2020	78.00	78.00	75.97	76.82	76.82	2,724,600
27 Nov 2020	78.73	79.09	77.84	78.16	78.16	664,100
25 Nov 2020	79.32	79.46	78.21	78.26	78.26	1,658,700
24 Nov 2020	78.99	80.19	78.51	79.95	79.95	4,222,500
23 Nov 2020	76.62	77.99	76.52	77.81	77.81	2,205,800
20 Nov 2020	77.00	77.05	75.47	75.96	75.96	1,810,700
19 Nov 2020	76.68	77.36	75.89	77.24	77.24	1,563,300
18 Nov 2020	76.78	78.11	76.41	76.89	76.89	2,559,500
17 Nov 2020	77.75	77.88	75.82	76.39	76.39	2,269,800
16 Nov 2020	77.23	78.14	76.51	77.99	77.99	2,742,300
13 Nov 2020	74.61	75.92	74.61	75.81	75.81	1,788,800
12 Nov 2020	74.42	74.75	73.47	74.23	74.23	2,387,300
12 Nov 2020	0.505 Dividend
11 Nov 2020	77.18	77.40	74.78	74.90	74.40	3,441,200
10 Nov 2020	76.56	77.91	75.97	77.44	76.92	3,291,200
09 Nov 2020	75.00	77.56	75.00	76.29	75.78	6,659,400
06 Nov 2020	70.56	70.70	69.56	70.12	69.65	2,348,900
05 Nov 2020	69.86	71.23	69.17	70.47	69.99	2,700,700
04 Nov 2020	68.67	69.92	66.50	68.15	67.69	4,053,500
03 Nov 2020	68.20	70.87	68.07	70.40	69.93	4,692,000
02 Nov 2020	65.90	68.35	65.74	67.96	67.50	5,200,400
30 Oct 2020	64.41	64.81	63.65	64.79	64.35	3,902,900
29 Oct 2020	64.53	65.50	64.15	64.44	64.01	4,505,500
28 Oct 2020	65.22	66.15	64.49	64.99	64.55	3,326,000
27 Oct 2020	67.57	68.05	66.84	66.92	66.47	3,109,900
26 Oct 2020	69.18	69.18	67.05	67.73	67.27	2,515,000
23 Oct 2020	70.48	70.90	69.69	70.02	69.55	2,044,800
22 Oct 2020	69.57	69.87	69.21	69.76	69.29	1,556,800
21 Oct 2020	69.39	70.32	69.09	69.21	68.74	2,525,600
20 Oct 2020	70.39	71.09	69.74	70.00	69.53	1,882,800
19 Oct 2020	70.33	70.73	69.74	69.96	69.49	3,219,500
16 Oct 2020	70.00	70.80	69.87	70.28	69.81	2,848,200
15 Oct 2020	68.42	69.60	68.31	69.58	69.11	2,020,600
14 Oct 2020	69.08	70.14	69.08	69.38	68.91	1,918,600
13 Oct 2020	69.65	69.98	68.45	68.89	68.43	1,879,000
12 Oct 2020	70.30	70.47	69.21	69.58	69.11	1,999,800
09 Oct 2020	70.00	71.20	69.91	69.95	69.48	3,006,300
08 Oct 2020	69.23	69.58	68.70	69.28	68.81	1,627,100
07 Oct 2020	68.21	69.07	67.87	68.88	68.42	1,883,300
06 Oct 2020	67.78	69.13	67.17	67.28	66.83	2,160,900
05 Oct 2020	66.50	67.84	66.31	67.59	67.13	2,295,300
02 Oct 2020	63.38	66.31	63.26	65.54	65.10	2,090,100
01 Oct 2020	66.23	66.34	64.16	64.63	64.19	2,314,800
30 Sep 2020	65.62	66.64	65.03	65.57	65.13	2,687,100
29 Sep 2020	65.74	65.95	64.71	65.16	64.72	1,379,200
28 Sep 2020	65.55	66.23	65.19	65.52	65.08	1,949,300
25 Sep 2020	63.69	64.64	63.61	64.33	63.90	1,847,500
24 Sep 2020	63.71	65.10	63.16	64.39	63.96	1,646,100
23 Sep 2020	65.58	66.32	63.74	63.89	63.46	1,918,600
22 Sep 2020	64.84	65.68	64.49	65.23	64.79	2,114,200
21 Sep 2020	66.50	66.89	64.15	64.98	64.54	2,767,600
18 Sep 2020	68.73	69.62	67.75	67.85	67.39	3,503,600
17 Sep 2020	67.93	69.38	67.23	69.09	68.62	2,398,200
16 Sep 2020	68.93	69.32	67.52	68.68	68.22	3,143,600
15 Sep 2020	68.52	69.54	68.34	68.41	67.95	2,233,600
14 Sep 2020	68.43	68.82	67.73	68.19	67.73	2,684,300
11 Sep 2020	67.91	68.48	67.49	67.92	67.46	2,253,600
10 Sep 2020	68.86	69.17	67.20	67.51	67.05	2,226,900
09 Sep 2020	68.58	69.54	68.30	68.70	68.24	1,671,800
08 Sep 2020	68.70	69.04	67.60	67.76	67.30	2,716,700
04 Sep 2020	69.76	70.55	68.65	69.54	69.07	2,236,400
03 Sep 2020	70.85	71.08	68.18	68.74	68.28	2,243,200
02 Sep 2020	69.79	70.97	69.71	70.70	70.22	2,880,900
01 Sep 2020	69.46	70.17	69.04	70.13	69.66	2,255,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7718-0.0049(-0.63%)

Want to master your money in 2021?

Emerson Electric Co. (EMR)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7718
-0.0049(-0.63%)