Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2021	92.17	92.30	90.84	91.72	91.72	3,053,000
14 Apr 2021	90.54	91.83	90.48	91.54	91.54	2,889,500
13 Apr 2021	91.49	91.65	89.96	90.63	90.63	2,728,300
12 Apr 2021	91.90	92.37	91.58	92.01	92.01	2,258,600
09 Apr 2021	91.47	92.63	90.93	91.94	91.94	3,256,300
08 Apr 2021	91.03	91.21	90.04	91.04	91.04	2,422,300
07 Apr 2021	91.32	91.94	90.58	91.09	91.09	2,847,400
06 Apr 2021	91.83	92.63	91.13	91.47	91.47	2,843,700
05 Apr 2021	91.16	92.55	91.15	91.61	91.61	3,658,800
01 Apr 2021	90.17	90.62	89.55	90.41	90.41	3,358,500
31 Mar 2021	91.14	91.65	90.01	90.22	90.22	3,555,500
30 Mar 2021	91.52	91.91	90.65	91.14	91.14	2,598,500
29 Mar 2021	91.03	92.25	90.76	91.23	91.23	3,267,300
26 Mar 2021	90.09	91.70	89.57	91.57	91.57	4,091,200
25 Mar 2021	87.62	89.44	86.75	89.19	89.19	2,156,800
24 Mar 2021	88.00	89.92	88.00	88.06	88.06	2,166,900
23 Mar 2021	88.45	89.72	86.85	87.22	87.22	2,643,100
22 Mar 2021	88.68	89.88	87.79	89.35	89.35	2,199,000
19 Mar 2021	88.97	89.42	87.26	88.49	88.49	10,920,800
18 Mar 2021	90.39	91.81	89.22	89.46	89.46	2,301,500
17 Mar 2021	89.11	90.69	89.00	90.52	90.52	2,332,200
16 Mar 2021	90.55	90.75	88.54	89.06	89.06	3,355,200
15 Mar 2021	91.75	92.38	89.64	90.92	90.92	2,675,000
12 Mar 2021	91.45	92.25	91.13	92.20	92.20	2,440,200
11 Mar 2021	92.04	92.75	91.02	91.31	91.31	2,657,700
10 Mar 2021	90.35	92.14	90.08	91.72	91.72	3,057,500
09 Mar 2021	92.65	92.94	89.98	90.00	90.00	3,369,900
08 Mar 2021	92.00	93.38	91.08	92.13	92.13	3,993,900
05 Mar 2021	89.79	91.27	88.06	91.04	91.04	3,299,000
04 Mar 2021	88.46	89.92	86.76	88.49	88.49	3,800,900
03 Mar 2021	87.83	89.53	87.39	88.53	88.53	3,485,100
02 Mar 2021	88.33	88.87	87.45	87.63	87.63	2,024,900
01 Mar 2021	87.07	89.17	86.92	88.44	88.44	1,844,700
26 Feb 2021	87.36	87.88	85.87	85.90	85.90	3,235,700
25 Feb 2021	88.47	88.63	86.89	87.33	87.33	2,783,000
24 Feb 2021	87.05	89.10	86.94	88.97	88.97	2,827,300
23 Feb 2021	85.96	87.16	85.50	86.80	86.80	2,665,000
22 Feb 2021	85.44	86.89	84.33	86.17	86.17	2,044,000
19 Feb 2021	84.75	86.12	84.63	85.45	85.45	2,461,800
18 Feb 2021	84.45	84.63	83.65	84.38	84.38	1,334,800
17 Feb 2021	84.93	85.41	84.21	84.87	84.87	1,835,400
16 Feb 2021	86.00	86.20	84.92	85.07	85.07	2,751,300
12 Feb 2021	84.58	85.58	84.56	85.33	85.33	1,398,900
11 Feb 2021	85.29	85.72	83.64	85.16	85.16	1,622,400
11 Feb 2021	0.505 Dividend
10 Feb 2021	86.28	86.43	84.96	85.06	84.56	2,540,300
09 Feb 2021	86.42	86.52	85.45	85.90	85.39	1,565,700
08 Feb 2021	86.55	87.07	85.78	86.52	86.01	3,248,500
05 Feb 2021	85.04	86.61	84.59	86.11	85.60	3,833,100
04 Feb 2021	84.51	85.13	83.73	84.16	83.66	4,457,100
03 Feb 2021	83.60	83.73	82.06	83.68	83.18	3,728,700
02 Feb 2021	83.37	84.81	83.00	83.78	83.28	4,023,200
01 Feb 2021	80.30	81.48	79.28	80.82	80.34	3,674,900
29 Jan 2021	80.64	81.52	78.95	79.35	78.88	3,545,400
28 Jan 2021	80.45	82.49	79.82	81.08	80.60	2,530,300
27 Jan 2021	80.14	80.88	78.33	79.52	79.05	4,835,500
26 Jan 2021	82.98	83.04	81.67	81.89	81.40	2,010,900
25 Jan 2021	83.25	83.50	81.53	82.48	81.99	2,137,500
22 Jan 2021	83.54	84.26	82.29	83.73	83.23	2,432,200
21 Jan 2021	84.52	84.88	83.74	84.26	83.76	1,797,000
20 Jan 2021	83.60	84.72	83.22	84.39	83.89	2,377,900
19 Jan 2021	85.00	85.39	83.42	83.43	82.93	2,981,000
15 Jan 2021	83.97	83.97	81.78	82.75	82.26	2,926,900
14 Jan 2021	82.88	83.91	82.62	83.34	82.85	1,883,200
13 Jan 2021	84.18	84.44	82.43	82.64	82.15	2,189,200
12 Jan 2021	82.62	84.28	82.52	83.97	83.47	2,646,300
11 Jan 2021	80.79	83.12	80.51	82.62	82.13	1,749,700
08 Jan 2021	82.57	82.67	80.60	81.82	81.33	2,156,900
07 Jan 2021	82.69	83.17	81.40	82.07	81.58	2,435,600
06 Jan 2021	80.26	83.12	80.21	82.03	81.54	3,791,000
05 Jan 2021	78.18	79.75	78.01	79.36	78.89	2,687,600
04 Jan 2021	80.58	80.96	77.76	78.01	77.55	2,227,700
31 Dec 2020	80.12	80.48	79.11	80.37	79.89	1,239,800
30 Dec 2020	79.67	80.23	79.44	79.82	79.35	1,169,900
29 Dec 2020	80.52	80.56	78.44	79.24	78.77	1,318,300
28 Dec 2020	80.55	81.29	79.85	79.87	79.40	1,736,300
24 Dec 2020	80.49	80.49	79.54	79.98	79.51	456,600
23 Dec 2020	79.99	80.44	79.33	80.02	79.54	2,551,100
22 Dec 2020	80.30	80.50	79.05	79.33	78.86	2,860,600
21 Dec 2020	79.03	81.15	78.41	80.57	80.09	3,195,300
18 Dec 2020	81.11	81.51	80.06	80.90	80.42	5,390,200
17 Dec 2020	81.92	82.19	80.44	81.16	80.68	2,528,200
16 Dec 2020	81.97	82.38	80.59	81.28	80.80	1,852,800
15 Dec 2020	82.75	82.96	80.86	82.44	81.95	3,170,100
14 Dec 2020	82.82	83.14	80.32	80.41	79.93	3,428,200
11 Dec 2020	80.59	82.65	80.50	82.42	81.93	3,870,800
10 Dec 2020	81.35	81.84	80.64	81.36	80.88	2,990,200
09 Dec 2020	81.37	82.00	80.73	81.60	81.12	3,746,700
08 Dec 2020	78.22	81.48	78.11	81.34	80.86	3,918,000
07 Dec 2020	79.83	79.97	78.25	79.17	78.70	4,038,900
04 Dec 2020	75.71	80.44	75.58	80.10	79.62	5,503,000
03 Dec 2020	75.94	76.37	75.36	75.48	75.03	2,582,700
02 Dec 2020	74.55	76.15	74.50	75.90	75.45	3,035,300
01 Dec 2020	77.95	78.34	75.65	75.77	75.32	3,076,700
30 Nov 2020	78.00	78.00	75.97	76.82	76.36	2,724,600
27 Nov 2020	78.73	79.09	77.84	78.16	77.70	664,100
25 Nov 2020	79.32	79.46	78.21	78.26	77.80	1,658,700
24 Nov 2020	78.99	80.19	78.51	79.95	79.48	4,222,500
23 Nov 2020	76.62	77.99	76.52	77.81	77.35	2,205,800
20 Nov 2020	77.00	77.05	75.47	75.96	75.51	1,810,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7736-0.0019(-0.24%)

Get the latest business, economy and property news, delivered straight to you.

Emerson Electric Co. (EMR)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7736
-0.0019(-0.24%)