Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.72+0.18 (+0.20%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202192.1792.3090.8491.7291.723,053,000
14 Apr 202190.5491.8390.4891.5491.542,889,500
13 Apr 202191.4991.6589.9690.6390.632,728,300
12 Apr 202191.9092.3791.5892.0192.012,258,600
09 Apr 202191.4792.6390.9391.9491.943,256,300
08 Apr 202191.0391.2190.0491.0491.042,422,300
07 Apr 202191.3291.9490.5891.0991.092,847,400
06 Apr 202191.8392.6391.1391.4791.472,843,700
05 Apr 202191.1692.5591.1591.6191.613,658,800
01 Apr 202190.1790.6289.5590.4190.413,358,500
31 Mar 202191.1491.6590.0190.2290.223,555,500
30 Mar 202191.5291.9190.6591.1491.142,598,500
29 Mar 202191.0392.2590.7691.2391.233,267,300
26 Mar 202190.0991.7089.5791.5791.574,091,200
25 Mar 202187.6289.4486.7589.1989.192,156,800
24 Mar 202188.0089.9288.0088.0688.062,166,900
23 Mar 202188.4589.7286.8587.2287.222,643,100
22 Mar 202188.6889.8887.7989.3589.352,199,000
19 Mar 202188.9789.4287.2688.4988.4910,920,800
18 Mar 202190.3991.8189.2289.4689.462,301,500
17 Mar 202189.1190.6989.0090.5290.522,332,200
16 Mar 202190.5590.7588.5489.0689.063,355,200
15 Mar 202191.7592.3889.6490.9290.922,675,000
12 Mar 202191.4592.2591.1392.2092.202,440,200
11 Mar 202192.0492.7591.0291.3191.312,657,700
10 Mar 202190.3592.1490.0891.7291.723,057,500
09 Mar 202192.6592.9489.9890.0090.003,369,900
08 Mar 202192.0093.3891.0892.1392.133,993,900
05 Mar 202189.7991.2788.0691.0491.043,299,000
04 Mar 202188.4689.9286.7688.4988.493,800,900
03 Mar 202187.8389.5387.3988.5388.533,485,100
02 Mar 202188.3388.8787.4587.6387.632,024,900
01 Mar 202187.0789.1786.9288.4488.441,844,700
26 Feb 202187.3687.8885.8785.9085.903,235,700
25 Feb 202188.4788.6386.8987.3387.332,783,000
24 Feb 202187.0589.1086.9488.9788.972,827,300
23 Feb 202185.9687.1685.5086.8086.802,665,000
22 Feb 202185.4486.8984.3386.1786.172,044,000
19 Feb 202184.7586.1284.6385.4585.452,461,800
18 Feb 202184.4584.6383.6584.3884.381,334,800
17 Feb 202184.9385.4184.2184.8784.871,835,400
16 Feb 202186.0086.2084.9285.0785.072,751,300
12 Feb 202184.5885.5884.5685.3385.331,398,900
11 Feb 202185.2985.7283.6485.1685.161,622,400
11 Feb 20210.505 Dividend
10 Feb 202186.2886.4384.9685.0684.562,540,300
09 Feb 202186.4286.5285.4585.9085.391,565,700
08 Feb 202186.5587.0785.7886.5286.013,248,500
05 Feb 202185.0486.6184.5986.1185.603,833,100
04 Feb 202184.5185.1383.7384.1683.664,457,100
03 Feb 202183.6083.7382.0683.6883.183,728,700
02 Feb 202183.3784.8183.0083.7883.284,023,200
01 Feb 202180.3081.4879.2880.8280.343,674,900
29 Jan 202180.6481.5278.9579.3578.883,545,400
28 Jan 202180.4582.4979.8281.0880.602,530,300
27 Jan 202180.1480.8878.3379.5279.054,835,500
26 Jan 202182.9883.0481.6781.8981.402,010,900
25 Jan 202183.2583.5081.5382.4881.992,137,500
22 Jan 202183.5484.2682.2983.7383.232,432,200
21 Jan 202184.5284.8883.7484.2683.761,797,000
20 Jan 202183.6084.7283.2284.3983.892,377,900
19 Jan 202185.0085.3983.4283.4382.932,981,000
15 Jan 202183.9783.9781.7882.7582.262,926,900
14 Jan 202182.8883.9182.6283.3482.851,883,200
13 Jan 202184.1884.4482.4382.6482.152,189,200
12 Jan 202182.6284.2882.5283.9783.472,646,300
11 Jan 202180.7983.1280.5182.6282.131,749,700
08 Jan 202182.5782.6780.6081.8281.332,156,900
07 Jan 202182.6983.1781.4082.0781.582,435,600
06 Jan 202180.2683.1280.2182.0381.543,791,000
05 Jan 202178.1879.7578.0179.3678.892,687,600
04 Jan 202180.5880.9677.7678.0177.552,227,700
31 Dec 202080.1280.4879.1180.3779.891,239,800
30 Dec 202079.6780.2379.4479.8279.351,169,900
29 Dec 202080.5280.5678.4479.2478.771,318,300
28 Dec 202080.5581.2979.8579.8779.401,736,300
24 Dec 202080.4980.4979.5479.9879.51456,600
23 Dec 202079.9980.4479.3380.0279.542,551,100
22 Dec 202080.3080.5079.0579.3378.862,860,600
21 Dec 202079.0381.1578.4180.5780.093,195,300
18 Dec 202081.1181.5180.0680.9080.425,390,200
17 Dec 202081.9282.1980.4481.1680.682,528,200
16 Dec 202081.9782.3880.5981.2880.801,852,800
15 Dec 202082.7582.9680.8682.4481.953,170,100
14 Dec 202082.8283.1480.3280.4179.933,428,200
11 Dec 202080.5982.6580.5082.4281.933,870,800
10 Dec 202081.3581.8480.6481.3680.882,990,200
09 Dec 202081.3782.0080.7381.6081.123,746,700
08 Dec 202078.2281.4878.1181.3480.863,918,000
07 Dec 202079.8379.9778.2579.1778.704,038,900
04 Dec 202075.7180.4475.5880.1079.625,503,000
03 Dec 202075.9476.3775.3675.4875.032,582,700
02 Dec 202074.5576.1574.5075.9075.453,035,300
01 Dec 202077.9578.3475.6575.7775.323,076,700
30 Nov 202078.0078.0075.9776.8276.362,724,600
27 Nov 202078.7379.0977.8478.1677.70664,100
25 Nov 202079.3279.4678.2178.2677.801,658,700
24 Nov 202078.9980.1978.5179.9579.484,222,500
23 Nov 202076.6277.9976.5277.8177.352,205,800
20 Nov 202077.0077.0575.4775.9675.511,810,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...