Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

67.85-1.24 (-1.79%)

At close: 4:04PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	68.73	69.62	67.75	67.85	67.85	3,503,600
17 Sep 2020	67.93	69.38	67.23	69.09	69.09	2,398,200
16 Sep 2020	68.93	69.32	67.52	68.68	68.68	3,143,600
15 Sep 2020	68.52	69.54	68.34	68.41	68.41	2,233,600
14 Sep 2020	68.43	68.82	67.73	68.19	68.19	2,684,300
11 Sep 2020	67.91	68.48	67.49	67.92	67.92	2,253,600
10 Sep 2020	68.86	69.17	67.20	67.51	67.51	2,226,900
09 Sep 2020	68.58	69.54	68.30	68.70	68.70	1,671,800
08 Sep 2020	68.70	69.04	67.60	67.76	67.76	2,716,700
04 Sep 2020	69.76	70.55	68.65	69.54	69.54	2,236,400
03 Sep 2020	70.85	71.08	68.18	68.74	68.74	2,243,200
02 Sep 2020	69.79	70.97	69.71	70.70	70.70	2,880,900
01 Sep 2020	69.46	70.17	69.04	70.13	70.13	2,255,600
31 Aug 2020	70.50	70.59	69.26	69.47	69.47	2,387,300
28 Aug 2020	69.61	70.93	69.27	70.65	70.65	2,049,600
27 Aug 2020	70.72	71.19	69.13	69.59	69.59	2,122,700
26 Aug 2020	69.87	70.71	69.04	70.27	70.27	2,901,700
25 Aug 2020	70.29	70.49	69.11	69.78	69.78	2,094,900
24 Aug 2020	68.23	69.65	67.94	69.65	69.65	2,539,100
21 Aug 2020	67.79	68.04	67.41	67.86	67.86	2,730,400
20 Aug 2020	67.68	67.97	67.41	67.66	67.66	2,830,600
19 Aug 2020	68.65	68.86	67.90	68.32	68.32	3,145,700
18 Aug 2020	68.91	69.44	68.29	68.36	68.36	2,302,500
17 Aug 2020	69.99	70.51	69.04	69.25	69.25	1,435,000
14 Aug 2020	69.55	70.31	69.40	69.73	69.73	2,018,400
13 Aug 2020	70.64	71.21	69.98	70.20	70.20	3,635,500
13 Aug 2020	0.5 Dividend
12 Aug 2020	70.95	71.91	70.31	71.79	71.29	6,260,100
11 Aug 2020	69.94	71.54	69.91	70.29	69.80	5,554,800
10 Aug 2020	66.41	68.55	66.39	68.17	67.70	3,431,700
07 Aug 2020	65.34	66.41	64.66	66.37	65.91	3,830,400
06 Aug 2020	65.00	65.32	64.56	65.12	64.67	2,060,500
05 Aug 2020	63.13	64.97	62.79	64.69	64.24	3,182,300
04 Aug 2020	62.79	63.62	61.41	61.93	61.50	3,501,200
03 Aug 2020	62.37	63.65	62.22	62.77	62.33	2,822,800
31 Jul 2020	62.31	62.32	60.78	62.01	61.58	3,472,300
30 Jul 2020	62.79	62.93	61.65	62.65	62.21	2,103,400
29 Jul 2020	62.76	63.89	62.42	63.74	63.30	2,749,100
28 Jul 2020	63.08	63.42	62.19	62.27	61.84	2,341,100
27 Jul 2020	63.16	63.61	62.75	63.41	62.97	2,496,600
24 Jul 2020	64.24	64.33	63.24	63.36	62.92	1,427,700
23 Jul 2020	63.90	64.34	63.63	64.01	63.56	1,659,300
22 Jul 2020	63.54	64.02	63.18	63.96	63.51	2,143,300
21 Jul 2020	63.11	64.26	63.00	63.79	63.35	2,509,100
20 Jul 2020	62.83	63.38	62.04	62.35	61.92	1,936,500
17 Jul 2020	63.61	63.92	63.21	63.53	63.09	2,091,300
16 Jul 2020	63.24	64.10	62.79	63.14	62.70	2,493,400
15 Jul 2020	63.48	63.96	62.57	63.63	63.19	2,262,600
14 Jul 2020	60.35	62.27	59.83	62.09	61.66	2,889,400
13 Jul 2020	60.06	61.94	59.88	60.83	60.41	3,155,700
10 Jul 2020	59.68	59.93	59.07	59.77	59.35	2,331,000
09 Jul 2020	60.98	61.20	59.35	59.47	59.06	2,039,700
08 Jul 2020	61.10	61.34	60.52	61.09	60.66	2,624,600
07 Jul 2020	62.09	62.25	60.63	60.82	60.40	2,977,800
06 Jul 2020	62.88	63.04	61.83	62.51	62.07	2,543,800
02 Jul 2020	62.24	63.44	61.59	61.65	61.22	2,327,700
01 Jul 2020	62.09	62.33	60.92	61.21	60.78	2,486,500
30 Jun 2020	61.24	62.29	60.92	62.03	61.60	2,589,900
29 Jun 2020	60.78	61.38	60.37	61.38	60.95	2,001,500
26 Jun 2020	59.89	60.37	59.27	59.87	59.45	4,462,100
25 Jun 2020	59.30	60.41	58.67	60.35	59.93	2,337,700
24 Jun 2020	61.00	61.18	59.50	59.63	59.21	3,896,700
23 Jun 2020	62.28	62.59	61.58	61.82	61.39	2,080,300
22 Jun 2020	61.45	61.85	60.26	61.44	61.01	2,744,500
19 Jun 2020	62.58	62.58	60.47	61.98	61.55	9,674,800
18 Jun 2020	61.80	62.80	61.06	61.39	60.96	2,696,400
17 Jun 2020	63.64	63.74	62.49	62.59	62.15	2,165,100
16 Jun 2020	65.16	65.38	62.52	63.46	63.02	2,904,600
15 Jun 2020	59.39	62.85	59.21	62.27	61.84	2,756,900
12 Jun 2020	62.70	62.81	59.76	61.35	60.92	3,067,700
11 Jun 2020	62.64	63.16	60.40	60.46	60.04	4,186,200
10 Jun 2020	67.24	67.24	65.51	65.88	65.42	3,717,700
09 Jun 2020	67.70	68.12	66.80	67.51	67.04	3,094,800
08 Jun 2020	68.00	69.40	67.78	69.33	68.85	3,853,700
05 Jun 2020	66.05	67.50	65.44	67.10	66.63	4,348,300
04 Jun 2020	62.46	63.16	61.91	63.13	62.69	2,606,600
03 Jun 2020	62.24	63.16	62.00	62.92	62.48	2,987,700
02 Jun 2020	60.85	61.69	60.45	61.15	60.72	2,580,100
01 Jun 2020	60.81	61.23	60.12	60.40	59.98	2,294,900
29 May 2020	60.33	61.25	59.53	61.02	60.60	4,713,000
28 May 2020	62.31	62.41	60.51	61.03	60.60	3,073,400
27 May 2020	61.03	62.04	60.40	61.89	61.46	4,238,800
26 May 2020	58.26	59.65	57.79	59.27	58.86	3,461,700
22 May 2020	56.37	56.53	55.36	55.87	55.48	4,231,700
21 May 2020	56.88	57.04	55.93	56.25	55.86	2,602,900
20 May 2020	56.51	57.70	56.45	56.81	56.41	3,218,900
19 May 2020	56.03	57.16	55.38	55.70	55.31	2,672,600
18 May 2020	54.97	56.83	54.97	56.42	56.03	4,306,100
15 May 2020	52.95	54.46	52.82	52.94	52.57	8,300,000
14 May 2020	50.20	53.43	50.03	53.38	53.01	4,718,500
14 May 2020	0.5 Dividend
13 May 2020	53.23	53.40	51.37	51.90	51.04	3,649,400
12 May 2020	56.25	56.58	53.42	53.44	52.56	2,893,900
11 May 2020	56.27	56.39	55.27	56.02	55.09	3,660,500
08 May 2020	56.34	56.45	55.70	56.10	55.17	2,938,200
07 May 2020	55.86	56.25	55.06	55.26	54.35	2,763,800
06 May 2020	54.50	55.14	53.77	54.58	53.68	3,597,600
05 May 2020	55.45	55.74	54.60	54.70	53.80	3,124,100
04 May 2020	53.19	54.32	52.25	54.29	53.39	4,255,100
01 May 2020	55.87	55.99	53.38	53.79	52.90	4,095,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,057.60-11.60(-0.19%)

ASX 2005,864.50-18.70(-0.32%)

AUD/USD0.7294-0.0018(-0.25%)

Get the latest economy, tax, money and property news, straight to your inbox.

Emerson Electric Co. (EMR)

ALL ORDS
6,057.60
-11.60(-0.19%)

ASX 200
5,864.50
-18.70(-0.32%)

AUD/USD
0.7294
-0.0018(-0.25%)