EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201974.8975.7774.5575.7375.732,237,400
10 Dec 201974.9575.2374.5274.5574.554,268,900
09 Dec 201975.1475.5475.0475.1675.162,913,100
06 Dec 201974.9075.2074.6375.0975.092,891,700
05 Dec 201973.9974.1173.3873.9873.982,970,000
04 Dec 201973.2774.1973.0873.5073.502,463,600
03 Dec 201972.6772.8671.9072.6172.612,119,800
02 Dec 201973.9574.7573.3173.3673.362,017,500
29 Nov 201974.1674.3173.6973.8673.861,086,900
27 Nov 201974.4374.5373.8774.4474.441,505,100
26 Nov 201974.4174.4573.8974.4374.431,984,500
25 Nov 201974.0074.3873.6874.3574.351,900,900
22 Nov 201973.6973.7573.2373.6673.662,333,100
21 Nov 201972.9473.6072.5373.5673.562,015,500
20 Nov 201972.9773.2172.3172.7572.752,073,800
19 Nov 201973.5873.5872.8573.2873.282,045,200
18 Nov 201973.1573.3072.7573.0773.071,590,600
15 Nov 201973.3973.7072.9973.5373.531,924,800
14 Nov 201972.3473.2572.2772.7372.731,990,300
14 Nov 20190.5 Dividend
13 Nov 201973.5073.8073.2673.5873.082,509,600
12 Nov 201974.2674.7073.8974.0773.572,310,100
11 Nov 201973.2973.8973.1773.8173.311,643,100
08 Nov 201973.7173.9073.3273.8873.382,206,400
07 Nov 201973.8874.2973.5773.7973.292,532,100
06 Nov 201973.1374.2572.8773.6073.103,962,200
05 Nov 201972.1073.9372.0073.7973.296,530,800
04 Nov 201972.4775.5472.2973.2272.726,537,200
01 Nov 201970.6171.7970.4671.7971.302,897,400
31 Oct 201970.7571.0369.3970.1569.672,916,300
30 Oct 201970.7571.0569.8671.0370.551,796,500
29 Oct 201970.5571.2270.5170.8670.382,401,200
28 Oct 201971.2771.4470.5370.9970.512,078,100
25 Oct 201970.1171.1069.9170.8270.341,945,400
24 Oct 201970.7570.8069.4469.8869.411,733,300
23 Oct 201970.2570.6369.9270.5670.082,228,500
22 Oct 201969.5670.4368.9570.2369.752,188,300
21 Oct 201969.0669.7568.9469.4368.962,121,900
18 Oct 201967.9768.8267.9268.6568.183,637,300
17 Oct 201967.8068.4767.7068.0567.592,715,500
16 Oct 201967.4368.0967.2867.3266.862,580,700
15 Oct 201967.2168.4266.6467.7367.274,775,600
14 Oct 201966.6167.3866.5467.2166.752,137,300
11 Oct 201966.2568.0365.9767.0466.583,737,400
10 Oct 201963.7865.4363.7865.0564.612,786,400
09 Oct 201963.6864.1262.9863.6263.192,752,000
08 Oct 201963.7664.0263.1063.1662.732,502,300
07 Oct 201965.0365.4964.4464.4564.011,997,800
04 Oct 201964.3665.2064.3665.1964.753,190,200
03 Oct 201963.1064.4362.8064.4063.963,202,600
02 Oct 201964.2864.6062.9863.5063.074,156,500
01 Oct 201967.9768.2765.1865.2564.817,704,200
30 Sep 201966.9567.2166.6266.8666.414,904,400
27 Sep 201965.0866.8064.0066.4065.956,472,400
26 Sep 201964.4864.4863.8364.1963.751,916,600
25 Sep 201963.8964.5963.7564.4664.022,329,000
24 Sep 201965.0065.2863.7863.9963.563,633,000
23 Sep 201964.4065.2664.1564.9364.492,431,500
20 Sep 201965.3565.7464.5164.9564.514,119,400
19 Sep 201965.1065.5464.7965.1764.732,067,500
18 Sep 201964.5764.9264.0264.9164.473,519,900
17 Sep 201965.3065.4064.3564.9564.512,217,800
16 Sep 201965.5365.9165.2265.6665.212,279,400
13 Sep 201965.5866.2165.1665.5565.102,247,700
12 Sep 201965.0065.5264.4164.7164.272,408,500
11 Sep 201964.9665.3764.1965.2064.763,047,300
10 Sep 201963.8864.8163.5964.8164.373,056,800
09 Sep 201962.5463.8862.4163.7863.353,505,800
06 Sep 201962.0562.3961.6562.2561.832,653,500
05 Sep 201960.6362.1360.5061.8461.423,233,400
04 Sep 201959.1259.8259.1259.6159.203,244,000
03 Sep 201959.0059.0058.0358.4058.003,123,600
30 Aug 201959.8059.9759.4959.5959.192,678,000
29 Aug 201958.6959.3658.4759.1458.742,319,300
28 Aug 201956.9557.9356.6457.8357.441,730,300
27 Aug 201957.6557.7256.8457.2756.882,600,300
26 Aug 201957.4657.8356.7457.2856.893,167,100
23 Aug 201957.6558.5456.6957.0056.613,765,700
22 Aug 201958.7258.9657.9558.2057.802,178,200
21 Aug 201958.8158.8558.3058.4658.062,645,500
20 Aug 201958.3958.6157.9357.9857.592,531,000
19 Aug 201959.0059.0458.3558.5558.154,095,200
16 Aug 201956.8758.0956.7757.9257.533,332,600
15 Aug 201956.7757.1055.9856.4156.034,393,400
15 Aug 20190.49 Dividend
14 Aug 201958.0258.5157.0157.1456.273,880,600
13 Aug 201957.7360.5357.6559.1958.283,425,700
12 Aug 201959.2159.3558.2058.3157.422,073,200
09 Aug 201960.3760.4659.2459.4858.572,948,400
08 Aug 201960.2760.8459.7760.7759.843,217,600
07 Aug 201959.6559.8858.3859.5858.673,930,600
06 Aug 201959.8661.2659.2760.8259.894,068,500
05 Aug 201960.3460.6059.0459.4558.545,653,500
02 Aug 201962.5062.5061.3161.6660.724,570,400
01 Aug 201964.9365.3062.5362.7661.804,532,400
31 Jul 201967.3067.3063.9364.8863.896,588,300
30 Jul 201966.2067.3665.8067.2966.262,298,100
29 Jul 201966.1266.6364.8366.3065.283,196,500
26 Jul 201966.9067.0066.2766.6665.642,052,200
25 Jul 201966.9667.1966.2966.9365.912,204,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...