Australia markets close in 4 hours 46 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.62+1.54 (+1.73%)
At close: 04:03PM EST
90.25 -0.37 (-0.41%)
After hours: 06:52PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202389.9490.6488.6090.6290.623,293,856
25 Jan 202388.1889.3588.0489.0889.083,455,900
24 Jan 202389.4190.0087.7889.4889.482,805,600
23 Jan 202388.2489.9088.0789.0089.005,340,500
20 Jan 202387.3587.6686.6287.3587.356,211,100
19 Jan 202388.5888.8086.8286.8986.894,789,600
18 Jan 202390.9791.3189.1289.2189.216,030,300
17 Jan 202395.4595.4590.4391.2491.248,797,700
13 Jan 202397.4898.0597.0597.9297.922,229,200
12 Jan 202399.0099.2898.0298.0598.052,524,600
11 Jan 202398.3498.3497.2798.2098.202,718,800
10 Jan 202397.3297.9496.8497.8297.822,929,300
09 Jan 202398.4299.6597.2097.2697.263,147,700
06 Jan 202396.3198.4595.9097.9597.952,610,900
05 Jan 202394.8095.4993.9895.0195.012,480,000
04 Jan 202395.7895.7893.8695.4295.423,965,500
03 Jan 202396.6096.9994.9596.1196.112,519,100
30 Dec 202295.9596.2595.1496.0696.061,422,900
29 Dec 202295.8496.6895.8196.3696.361,830,000
28 Dec 202296.7497.2395.1395.2695.262,222,800
27 Dec 202295.8596.7395.5496.6696.663,330,000
23 Dec 202294.7596.0494.5995.5495.542,977,700
22 Dec 202296.0296.7293.8395.0895.084,534,200
21 Dec 202295.7397.2795.5896.7896.783,541,900
20 Dec 202294.5995.8594.5995.0495.043,678,300
19 Dec 202294.9895.9394.3394.5894.583,527,500
16 Dec 202294.3295.4393.8994.9694.965,704,700
15 Dec 202296.1596.9294.7395.2595.254,251,500
14 Dec 202298.4599.0997.3697.7297.724,101,200
13 Dec 202298.0098.8897.3198.0798.074,060,700
12 Dec 202294.5996.2094.3696.1596.152,869,500
09 Dec 202295.2195.8994.0594.1994.192,579,600
08 Dec 202295.1995.6494.5894.9394.932,718,800
07 Dec 202294.0195.0993.7594.7194.714,378,700
06 Dec 202295.2095.6593.4294.3594.353,281,200
05 Dec 202295.8096.7795.0995.1595.153,202,400
02 Dec 202294.7997.1194.7296.8796.873,736,500
01 Dec 202295.7596.0794.5895.6495.642,893,200
30 Nov 202294.4695.7793.2795.7795.774,132,900
29 Nov 202294.4094.6493.2994.3194.313,414,700
28 Nov 202294.8495.3193.6394.2294.223,934,600
25 Nov 202295.8996.6595.2696.1296.121,324,800
23 Nov 202295.9096.6195.2095.8995.892,901,000
22 Nov 202295.2596.3095.1896.0296.022,571,500
21 Nov 202293.3694.8393.1594.6794.673,054,200
18 Nov 202295.8296.1593.4993.7093.704,213,500
17 Nov 202293.7794.6593.6394.6194.612,742,800
16 Nov 202296.0896.2395.0595.2395.232,820,600
15 Nov 202295.5097.0295.1696.1896.183,685,700
14 Nov 202294.4996.2294.0494.7994.793,046,900
11 Nov 202294.1196.3694.0295.4495.444,345,200
10 Nov 202292.7894.2191.7994.0094.004,138,200
09 Nov 202290.1192.2589.9990.1290.123,517,100
09 Nov 20220.52 Dividend
08 Nov 202291.1392.9390.5391.2690.743,714,600
07 Nov 202289.6991.5389.3791.2490.723,754,800
04 Nov 202288.7589.6488.1689.0988.585,107,000
03 Nov 202284.1588.3384.1587.0186.515,364,900
02 Nov 202285.7388.4584.6884.9584.476,772,100
01 Nov 202286.4087.2384.1885.8585.364,960,400
31 Oct 202287.6788.2186.3986.6086.116,653,600
28 Oct 202286.1587.5285.5587.4086.902,499,400
27 Oct 202286.4287.1885.7785.8985.402,412,300
26 Oct 202284.9785.9583.9985.2084.712,014,700
25 Oct 202283.4484.7683.3384.5584.072,385,500
24 Oct 202283.6584.5083.1983.8983.412,274,600
21 Oct 202280.5183.3680.3183.1682.693,168,200
20 Oct 202281.2581.7279.6480.1579.692,547,500
19 Oct 202281.3881.8080.4981.2080.743,058,100
18 Oct 202281.7882.0880.3681.6081.142,610,700
17 Oct 202279.8680.5779.3980.0779.612,649,400
14 Oct 202281.0681.1677.9278.2277.773,237,200
13 Oct 202276.5381.1276.0880.7980.334,100,000
12 Oct 202278.1678.7577.4377.5077.062,565,100
11 Oct 202278.0078.9077.3178.0077.564,205,900
10 Oct 202278.6478.9077.3678.3777.924,016,800
07 Oct 202278.9579.0776.9777.8377.394,655,300
06 Oct 202279.1380.8179.1379.4779.023,696,900
05 Oct 202278.9980.3477.8479.7779.324,965,800
04 Oct 202277.1878.5277.0578.2577.802,947,400
03 Oct 202274.2976.2173.9475.5475.112,950,600
30 Sept 202274.1874.8373.1173.2272.802,768,000
29 Sept 202274.2374.3573.0374.2073.782,304,400
28 Sept 202274.0275.5273.3375.0274.593,851,100
27 Sept 202274.1274.4072.4173.0672.642,658,800
26 Sept 202273.5374.5672.9273.1472.722,668,300
23 Sept 202274.4974.6272.8773.8473.423,258,200
22 Sept 202276.4876.9875.5075.5375.102,459,500
21 Sept 202278.8679.0876.5276.5276.082,235,300
20 Sept 202278.7778.8377.1578.0277.583,269,800
19 Sept 202277.3479.7377.3279.6079.152,484,700
16 Sept 202279.2679.4477.9578.2177.765,214,600
15 Sept 202282.1282.5280.2580.5280.062,220,200
14 Sept 202282.3882.7681.5382.3081.832,180,500
13 Sept 202283.7184.3082.1182.4982.021,993,700
12 Sept 202285.3185.7184.8885.5685.072,038,100
09 Sept 202284.2484.9783.9884.7184.232,512,800
08 Sept 202281.7983.7281.5783.6783.192,588,000
07 Sept 202281.2982.6481.0282.2481.774,764,800
06 Sept 202282.2482.2980.6381.5181.053,096,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...