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

98.48+1.04 (+1.07%)

At close: 4:02PM EDT

98.48 0.00 (0.00%)
After hours: 05:37PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 July 2021	97.97	98.65	97.25	98.48	98.48	1,657,000
22 July 2021	98.49	98.50	97.25	97.44	97.44	1,150,500
21 July 2021	97.63	98.54	97.39	98.27	98.27	1,799,700
20 July 2021	93.94	97.35	93.88	97.13	97.13	3,335,200
19 July 2021	95.69	96.04	93.33	93.81	93.81	3,795,100
16 July 2021	99.00	99.09	97.04	97.26	97.26	4,560,900
15 July 2021	97.61	98.85	97.40	98.52	98.52	2,003,200
14 July 2021	98.20	98.90	97.88	98.06	98.06	2,815,100
13 July 2021	98.61	98.61	97.66	97.80	97.80	2,210,600
12 July 2021	97.61	98.79	96.75	98.61	98.61	2,339,500
09 July 2021	97.41	98.14	97.21	97.61	97.61	2,143,700
08 July 2021	95.40	96.58	94.71	96.03	96.03	1,659,100
07 July 2021	95.45	97.24	95.33	97.07	97.07	2,143,600
06 July 2021	97.30	97.30	94.77	95.70	95.70	2,286,500
02 July 2021	96.91	97.71	96.35	97.44	97.44	1,347,500
01 July 2021	97.01	97.59	96.72	96.92	96.92	1,904,800
30 June 2021	94.46	96.43	94.46	96.24	96.24	2,283,100
29 June 2021	95.94	96.47	94.46	94.69	94.69	3,409,300
28 June 2021	96.23	96.27	94.66	95.03	95.03	1,726,300
25 June 2021	95.76	96.49	95.47	96.00	96.00	2,076,200
24 June 2021	94.97	95.42	94.14	95.35	95.35	2,585,100
23 June 2021	95.11	96.03	94.45	94.50	94.50	2,234,900
22 June 2021	94.75	95.52	93.96	94.78	94.78	2,058,300
21 June 2021	93.22	95.08	93.01	94.93	94.93	2,580,100
18 June 2021	92.29	93.25	92.07	92.27	92.27	5,239,900
17 June 2021	98.31	98.31	93.86	94.02	94.02	3,278,200
16 June 2021	98.52	98.97	97.58	98.24	98.24	3,527,700
15 June 2021	97.62	98.65	97.18	98.61	98.61	3,647,800
14 June 2021	96.64	97.41	96.19	97.38	97.38	2,497,200
11 June 2021	97.94	98.08	96.59	97.03	97.03	2,144,300
10 June 2021	98.48	98.88	97.45	97.59	97.59	2,099,000
09 June 2021	98.28	98.36	97.47	97.90	97.90	1,843,900
08 June 2021	97.80	99.09	97.20	98.51	98.51	2,793,100
07 June 2021	98.36	98.41	97.27	97.87	97.87	1,916,600
04 June 2021	98.00	98.74	97.75	98.21	98.21	1,770,100
03 June 2021	97.31	97.97	96.66	97.50	97.50	1,911,400
02 June 2021	97.17	97.58	96.47	97.48	97.48	2,303,400
01 June 2021	96.91	97.24	96.28	97.10	97.10	2,408,800
28 May 2021	95.74	96.00	94.96	95.69	95.69	2,555,500
27 May 2021	94.53	95.66	94.11	95.45	95.45	3,795,300
26 May 2021	93.34	93.75	92.61	93.31	93.31	1,982,400
25 May 2021	94.02	94.63	93.26	93.41	93.41	1,991,100
24 May 2021	94.15	94.53	93.31	94.01	94.01	1,872,800
21 May 2021	93.98	94.64	92.94	93.65	93.65	2,421,900
20 May 2021	93.55	93.77	92.80	93.44	93.44	2,146,000
19 May 2021	92.65	93.35	91.75	93.32	93.32	2,750,600
18 May 2021	95.62	95.89	94.08	94.22	94.22	1,993,500
17 May 2021	95.73	96.05	94.93	95.52	95.52	2,305,100
14 May 2021	95.34	96.17	94.96	95.84	95.84	1,942,200
13 May 2021	92.92	95.12	92.79	94.71	94.71	2,292,600
13 May 2021	0.505 Dividend
12 May 2021	95.19	95.45	93.19	93.35	92.84	4,069,900
11 May 2021	94.50	95.65	93.77	95.26	94.74	3,358,400
10 May 2021	95.60	96.90	95.37	95.38	94.86	2,357,600
07 May 2021	93.66	95.26	92.61	95.05	94.54	3,415,600
06 May 2021	91.52	93.86	91.01	93.72	93.21	4,282,700
05 May 2021	89.77	91.39	89.03	90.89	90.40	4,966,300
04 May 2021	90.51	91.27	89.58	91.11	90.62	3,092,500
03 May 2021	91.67	91.93	90.69	90.93	90.44	2,396,400
30 Apr 2021	92.12	92.45	90.13	90.49	90.00	2,537,900
29 Apr 2021	92.85	92.91	91.88	92.79	92.29	1,611,700
28 Apr 2021	92.11	92.69	91.78	92.08	91.58	1,449,000
27 Apr 2021	92.29	92.41	91.39	92.16	91.66	1,925,700
26 Apr 2021	92.77	93.57	92.09	92.13	91.63	2,246,700
23 Apr 2021	91.91	92.88	91.35	92.46	91.96	2,374,100
22 Apr 2021	92.47	92.47	91.42	91.52	91.02	2,526,100
21 Apr 2021	90.60	92.25	90.43	92.11	91.61	2,373,700
20 Apr 2021	91.41	91.70	89.91	90.83	90.34	2,726,300
19 Apr 2021	92.20	92.66	91.11	91.79	91.29	2,532,700
16 Apr 2021	92.69	93.27	91.81	92.20	91.70	2,468,700
15 Apr 2021	92.17	92.30	90.84	91.72	91.22	3,053,000
14 Apr 2021	90.54	91.83	90.48	91.54	91.04	2,889,500
13 Apr 2021	91.49	91.65	89.96	90.63	90.14	2,728,300
12 Apr 2021	91.90	92.37	91.58	92.01	91.51	2,258,600
09 Apr 2021	91.47	92.63	90.93	91.94	91.44	3,256,300
08 Apr 2021	91.03	91.21	90.04	91.04	90.55	2,422,300
07 Apr 2021	91.32	91.94	90.58	91.09	90.60	2,847,400
06 Apr 2021	91.83	92.63	91.13	91.47	90.98	2,843,700
05 Apr 2021	91.16	92.55	91.15	91.61	91.11	3,658,800
01 Apr 2021	90.17	90.62	89.55	90.41	89.92	3,358,500
31 Mar 2021	91.14	91.65	90.01	90.22	89.73	3,555,500
30 Mar 2021	91.52	91.91	90.65	91.14	90.65	2,598,500
29 Mar 2021	91.03	92.25	90.76	91.23	90.74	3,267,300
26 Mar 2021	90.09	91.70	89.57	91.57	91.07	4,093,300
25 Mar 2021	87.62	89.44	86.75	89.19	88.71	2,156,800
24 Mar 2021	88.00	89.92	88.00	88.06	87.58	2,166,900
23 Mar 2021	88.45	89.72	86.85	87.22	86.75	2,643,100
22 Mar 2021	88.68	89.88	87.79	89.35	88.87	2,199,000
19 Mar 2021	88.97	89.42	87.26	88.49	88.01	10,934,600
18 Mar 2021	90.39	91.81	89.22	89.46	88.98	2,301,500
17 Mar 2021	89.11	90.69	89.00	90.52	90.03	2,364,900
16 Mar 2021	90.55	90.75	88.54	89.06	88.58	3,362,200
15 Mar 2021	91.75	92.38	89.64	90.92	90.43	2,675,000
12 Mar 2021	91.45	92.25	91.13	92.20	91.70	2,440,200
11 Mar 2021	92.04	92.75	91.02	91.31	90.82	2,660,000
10 Mar 2021	90.35	92.14	90.08	91.72	91.22	3,057,500
09 Mar 2021	92.65	92.94	89.98	90.00	89.51	3,371,300
08 Mar 2021	92.00	93.38	91.08	92.13	91.63	3,993,900
05 Mar 2021	89.79	91.27	88.06	91.04	90.55	3,299,000
04 Mar 2021	88.46	89.92	86.76	88.49	88.01	3,805,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,670.90+12.00(+0.16%)

ASX 2007,394.40+8.00(+0.11%)

AUD/USD0.7368-0.0018(-0.24%)

OIL72.17+0.26(+0.36%)

GOLD1,802.10-3.30(-0.18%)

BTC-AUD45,608.48+1,114.27(+2.50%)

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

Emerson Electric Co. (EMR)

ALL ORDS
7,670.90
+12.00(+0.16%)

ASX 200
7,394.40
+8.00(+0.11%)

AUD/USD
0.7368
-0.0018(-0.24%)

OIL
72.17
+0.26(+0.36%)

GOLD
1,802.10
-3.30(-0.18%)

BTC-AUD
45,608.48
+1,114.27(+2.50%)