Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

89.55

+0.83

(+0.94%)

At close: 04:00PM EST

89.80

+0.25

(+0.28%)

After hours:

07:22PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	88.92	89.86	88.53	89.55	89.55	2,365,900
07 Dec 2023	88.11	89.15	87.71	88.72	88.72	3,577,200
06 Dec 2023	88.41	88.70	87.59	87.70	87.70	3,336,300
05 Dec 2023	88.51	88.70	87.78	88.35	88.35	3,327,700
04 Dec 2023	88.74	89.17	88.17	88.91	88.91	4,068,900
01 Dec 2023	89.26	90.31	89.05	90.12	90.12	2,650,800
30 Nov 2023	88.78	89.10	87.99	88.90	88.90	4,201,200
29 Nov 2023	88.50	88.73	87.67	88.31	88.31	2,128,400
28 Nov 2023	87.75	88.71	87.55	87.90	87.90	3,418,000
27 Nov 2023	88.11	88.49	87.84	87.99	87.99	2,657,800
24 Nov 2023	88.71	88.97	88.31	88.51	88.51	1,248,100
22 Nov 2023	88.55	89.14	88.02	88.84	88.84	2,778,800
21 Nov 2023	88.41	88.66	87.94	88.60	88.60	2,467,100
20 Nov 2023	89.30	89.36	88.59	88.79	88.79	2,607,000
17 Nov 2023	87.95	89.42	87.73	89.27	89.27	3,494,200
16 Nov 2023	87.74	88.24	87.17	87.50	87.50	2,719,600
16 Nov 2023	0.525 Dividend
15 Nov 2023	88.42	89.40	88.09	88.37	87.85	3,273,000
14 Nov 2023	87.69	89.49	87.51	88.55	88.02	3,645,800
13 Nov 2023	86.54	86.92	85.91	86.60	86.09	3,123,200
10 Nov 2023	85.75	86.82	85.17	86.50	85.99	2,922,700
09 Nov 2023	85.50	87.21	85.00	85.20	84.69	4,765,100
08 Nov 2023	85.49	86.18	84.61	84.75	84.25	5,833,500
07 Nov 2023	83.80	85.10	83.10	84.94	84.44	9,919,900
06 Nov 2023	92.16	92.18	90.76	91.74	91.19	3,004,000
03 Nov 2023	92.09	92.70	91.97	91.97	91.42	2,686,600
02 Nov 2023	89.96	91.41	89.39	91.16	90.62	4,912,200
01 Nov 2023	89.23	89.64	88.78	89.61	89.08	2,771,600
31 Oct 2023	88.35	89.07	88.05	88.97	88.44	4,904,100
30 Oct 2023	88.45	88.60	87.26	88.45	87.92	2,772,900
27 Oct 2023	88.45	89.02	87.53	88.03	87.51	2,429,300
26 Oct 2023	89.10	89.37	87.94	88.60	88.07	4,452,200
25 Oct 2023	90.67	90.67	88.40	88.83	88.30	3,484,300
24 Oct 2023	90.83	91.22	90.22	90.74	90.20	2,566,000
23 Oct 2023	91.53	91.93	90.00	90.16	89.62	2,790,800
20 Oct 2023	92.87	93.23	91.33	91.47	90.93	5,700,300
19 Oct 2023	93.81	95.11	93.10	93.14	92.59	2,678,600
18 Oct 2023	95.20	95.20	93.64	93.70	93.14	2,503,400
17 Oct 2023	96.16	96.96	95.79	95.97	95.40	2,196,500
16 Oct 2023	96.18	97.19	96.02	96.35	95.78	2,670,700
13 Oct 2023	96.39	96.80	94.49	94.76	94.20	2,136,200
12 Oct 2023	97.50	97.50	95.38	96.05	95.48	1,853,200
11 Oct 2023	96.39	97.22	96.07	97.09	96.51	2,231,300
10 Oct 2023	96.00	97.23	95.76	96.37	95.80	2,688,300
09 Oct 2023	95.04	95.99	94.77	95.87	95.30	2,581,100
06 Oct 2023	93.39	95.92	93.26	95.04	94.48	2,154,700
05 Oct 2023	94.30	94.67	93.34	93.59	93.03	2,758,400
04 Oct 2023	94.75	95.25	93.89	94.66	94.10	3,361,400
03 Oct 2023	95.25	95.85	94.03	94.85	94.29	2,743,200
02 Oct 2023	96.36	96.88	95.05	95.71	95.14	2,600,600
29 Sept 2023	97.79	97.93	96.45	96.57	96.00	2,041,200
28 Sept 2023	97.02	97.64	96.60	97.01	96.43	1,861,400
27 Sept 2023	96.43	97.25	95.57	96.86	96.28	2,323,600
26 Sept 2023	97.98	97.98	95.59	95.60	95.03	2,496,700
25 Sept 2023	96.80	98.14	96.40	98.10	97.52	1,869,200
22 Sept 2023	96.52	97.64	96.33	97.10	96.52	2,448,700
21 Sept 2023	97.79	97.84	96.44	96.49	95.92	2,181,300
20 Sept 2023	99.04	99.67	97.89	98.01	97.43	1,646,300
19 Sept 2023	99.99	100.01	98.14	98.82	98.23	1,891,700
18 Sept 2023	98.87	100.38	98.78	99.61	99.02	2,163,200
15 Sept 2023	98.20	99.69	97.90	98.86	98.27	7,276,400
14 Sept 2023	98.40	99.06	98.04	98.60	98.01	2,637,000
13 Sept 2023	99.66	99.94	97.42	97.68	97.10	2,497,000
12 Sept 2023	100.14	100.62	99.79	99.92	99.33	2,447,900
11 Sept 2023	99.01	100.56	98.91	100.12	99.53	3,921,500
08 Sept 2023	99.03	99.65	98.59	98.95	98.36	1,952,200
07 Sept 2023	98.52	99.61	98.19	99.40	98.81	3,304,200
06 Sept 2023	97.73	98.95	97.51	98.67	98.08	2,406,300
05 Sept 2023	98.77	99.00	97.66	97.88	97.30	2,897,800
01 Sept 2023	98.35	99.39	98.35	98.92	98.33	1,762,300
31 Aug 2023	98.54	99.15	98.01	98.25	97.67	2,604,500
30 Aug 2023	98.79	99.10	97.64	98.29	97.71	3,229,700
29 Aug 2023	98.12	98.79	97.90	98.65	98.06	2,235,300
28 Aug 2023	98.39	98.82	97.94	98.12	97.54	2,228,800
25 Aug 2023	96.21	98.38	96.21	97.64	97.06	4,124,800
24 Aug 2023	96.43	97.29	95.71	95.75	95.18	2,030,500
23 Aug 2023	96.19	96.92	95.81	96.63	96.06	1,975,800
22 Aug 2023	96.40	97.27	95.50	96.08	95.51	2,339,300
21 Aug 2023	95.79	95.91	94.14	95.06	94.50	1,842,900
18 Aug 2023	95.05	96.26	95.00	95.79	95.22	1,978,800
17 Aug 2023	96.85	97.31	95.70	95.73	95.16	2,561,000
16 Aug 2023	95.38	96.68	95.38	96.01	95.44	2,493,900
15 Aug 2023	95.37	95.80	95.25	95.47	94.90	2,026,500
14 Aug 2023	95.49	95.99	95.31	95.90	95.33	2,232,700
11 Aug 2023	95.63	96.21	95.27	95.74	95.17	1,338,800
10 Aug 2023	95.46	96.45	95.12	95.51	94.94	1,614,600
10 Aug 2023	0.52 Dividend
09 Aug 2023	96.74	97.40	95.97	96.04	94.95	2,246,800
08 Aug 2023	96.35	96.73	95.32	96.50	95.41	2,099,600
07 Aug 2023	96.31	97.40	96.15	97.22	96.12	2,459,400
04 Aug 2023	96.77	97.69	95.42	95.55	94.47	3,560,600
03 Aug 2023	96.11	97.30	95.46	95.89	94.80	4,753,700
02 Aug 2023	98.54	98.54	94.41	95.14	94.06	7,346,300
01 Aug 2023	90.75	91.86	90.41	91.63	90.59	3,125,900
31 July 2023	91.43	91.76	90.79	91.35	90.32	3,971,700
28 July 2023	92.53	92.65	90.58	90.97	89.94	2,807,600
27 July 2023	92.64	92.94	91.57	91.84	90.80	1,869,800
26 July 2023	91.77	92.64	91.69	92.39	91.34	1,789,500
25 July 2023	91.77	92.73	91.77	92.59	91.54	1,844,900
24 July 2023	91.60	92.57	91.57	92.24	91.20	2,205,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6577-0.0025(-0.38%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,638.90-243.02(-0.36%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Emerson Electric Co. (EMR)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6577
-0.0025(-0.38%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,638.90
-243.02(-0.36%)