News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	89.94	90.64	88.60	90.62	90.62	3,293,856
25 Jan 2023	88.18	89.35	88.04	89.08	89.08	3,455,900
24 Jan 2023	89.41	90.00	87.78	89.48	89.48	2,805,600
23 Jan 2023	88.24	89.90	88.07	89.00	89.00	5,340,500
20 Jan 2023	87.35	87.66	86.62	87.35	87.35	6,211,100
19 Jan 2023	88.58	88.80	86.82	86.89	86.89	4,789,600
18 Jan 2023	90.97	91.31	89.12	89.21	89.21	6,030,300
17 Jan 2023	95.45	95.45	90.43	91.24	91.24	8,797,700
13 Jan 2023	97.48	98.05	97.05	97.92	97.92	2,229,200
12 Jan 2023	99.00	99.28	98.02	98.05	98.05	2,524,600
11 Jan 2023	98.34	98.34	97.27	98.20	98.20	2,718,800
10 Jan 2023	97.32	97.94	96.84	97.82	97.82	2,929,300
09 Jan 2023	98.42	99.65	97.20	97.26	97.26	3,147,700
06 Jan 2023	96.31	98.45	95.90	97.95	97.95	2,610,900
05 Jan 2023	94.80	95.49	93.98	95.01	95.01	2,480,000
04 Jan 2023	95.78	95.78	93.86	95.42	95.42	3,965,500
03 Jan 2023	96.60	96.99	94.95	96.11	96.11	2,519,100
30 Dec 2022	95.95	96.25	95.14	96.06	96.06	1,422,900
29 Dec 2022	95.84	96.68	95.81	96.36	96.36	1,830,000
28 Dec 2022	96.74	97.23	95.13	95.26	95.26	2,222,800
27 Dec 2022	95.85	96.73	95.54	96.66	96.66	3,330,000
23 Dec 2022	94.75	96.04	94.59	95.54	95.54	2,977,700
22 Dec 2022	96.02	96.72	93.83	95.08	95.08	4,534,200
21 Dec 2022	95.73	97.27	95.58	96.78	96.78	3,541,900
20 Dec 2022	94.59	95.85	94.59	95.04	95.04	3,678,300
19 Dec 2022	94.98	95.93	94.33	94.58	94.58	3,527,500
16 Dec 2022	94.32	95.43	93.89	94.96	94.96	5,704,700
15 Dec 2022	96.15	96.92	94.73	95.25	95.25	4,251,500
14 Dec 2022	98.45	99.09	97.36	97.72	97.72	4,101,200
13 Dec 2022	98.00	98.88	97.31	98.07	98.07	4,060,700
12 Dec 2022	94.59	96.20	94.36	96.15	96.15	2,869,500
09 Dec 2022	95.21	95.89	94.05	94.19	94.19	2,579,600
08 Dec 2022	95.19	95.64	94.58	94.93	94.93	2,718,800
07 Dec 2022	94.01	95.09	93.75	94.71	94.71	4,378,700
06 Dec 2022	95.20	95.65	93.42	94.35	94.35	3,281,200
05 Dec 2022	95.80	96.77	95.09	95.15	95.15	3,202,400
02 Dec 2022	94.79	97.11	94.72	96.87	96.87	3,736,500
01 Dec 2022	95.75	96.07	94.58	95.64	95.64	2,893,200
30 Nov 2022	94.46	95.77	93.27	95.77	95.77	4,132,900
29 Nov 2022	94.40	94.64	93.29	94.31	94.31	3,414,700
28 Nov 2022	94.84	95.31	93.63	94.22	94.22	3,934,600
25 Nov 2022	95.89	96.65	95.26	96.12	96.12	1,324,800
23 Nov 2022	95.90	96.61	95.20	95.89	95.89	2,901,000
22 Nov 2022	95.25	96.30	95.18	96.02	96.02	2,571,500
21 Nov 2022	93.36	94.83	93.15	94.67	94.67	3,054,200
18 Nov 2022	95.82	96.15	93.49	93.70	93.70	4,213,500
17 Nov 2022	93.77	94.65	93.63	94.61	94.61	2,742,800
16 Nov 2022	96.08	96.23	95.05	95.23	95.23	2,820,600
15 Nov 2022	95.50	97.02	95.16	96.18	96.18	3,685,700
14 Nov 2022	94.49	96.22	94.04	94.79	94.79	3,046,900
11 Nov 2022	94.11	96.36	94.02	95.44	95.44	4,345,200
10 Nov 2022	92.78	94.21	91.79	94.00	94.00	4,138,200
09 Nov 2022	90.11	92.25	89.99	90.12	90.12	3,517,100
09 Nov 2022	0.52 Dividend
08 Nov 2022	91.13	92.93	90.53	91.26	90.74	3,714,600
07 Nov 2022	89.69	91.53	89.37	91.24	90.72	3,754,800
04 Nov 2022	88.75	89.64	88.16	89.09	88.58	5,107,000
03 Nov 2022	84.15	88.33	84.15	87.01	86.51	5,364,900
02 Nov 2022	85.73	88.45	84.68	84.95	84.47	6,772,100
01 Nov 2022	86.40	87.23	84.18	85.85	85.36	4,960,400
31 Oct 2022	87.67	88.21	86.39	86.60	86.11	6,653,600
28 Oct 2022	86.15	87.52	85.55	87.40	86.90	2,499,400
27 Oct 2022	86.42	87.18	85.77	85.89	85.40	2,412,300
26 Oct 2022	84.97	85.95	83.99	85.20	84.71	2,014,700
25 Oct 2022	83.44	84.76	83.33	84.55	84.07	2,385,500
24 Oct 2022	83.65	84.50	83.19	83.89	83.41	2,274,600
21 Oct 2022	80.51	83.36	80.31	83.16	82.69	3,168,200
20 Oct 2022	81.25	81.72	79.64	80.15	79.69	2,547,500
19 Oct 2022	81.38	81.80	80.49	81.20	80.74	3,058,100
18 Oct 2022	81.78	82.08	80.36	81.60	81.14	2,610,700
17 Oct 2022	79.86	80.57	79.39	80.07	79.61	2,649,400
14 Oct 2022	81.06	81.16	77.92	78.22	77.77	3,237,200
13 Oct 2022	76.53	81.12	76.08	80.79	80.33	4,100,000
12 Oct 2022	78.16	78.75	77.43	77.50	77.06	2,565,100
11 Oct 2022	78.00	78.90	77.31	78.00	77.56	4,205,900
10 Oct 2022	78.64	78.90	77.36	78.37	77.92	4,016,800
07 Oct 2022	78.95	79.07	76.97	77.83	77.39	4,655,300
06 Oct 2022	79.13	80.81	79.13	79.47	79.02	3,696,900
05 Oct 2022	78.99	80.34	77.84	79.77	79.32	4,965,800
04 Oct 2022	77.18	78.52	77.05	78.25	77.80	2,947,400
03 Oct 2022	74.29	76.21	73.94	75.54	75.11	2,950,600
30 Sept 2022	74.18	74.83	73.11	73.22	72.80	2,768,000
29 Sept 2022	74.23	74.35	73.03	74.20	73.78	2,304,400
28 Sept 2022	74.02	75.52	73.33	75.02	74.59	3,851,100
27 Sept 2022	74.12	74.40	72.41	73.06	72.64	2,658,800
26 Sept 2022	73.53	74.56	72.92	73.14	72.72	2,668,300
23 Sept 2022	74.49	74.62	72.87	73.84	73.42	3,258,200
22 Sept 2022	76.48	76.98	75.50	75.53	75.10	2,459,500
21 Sept 2022	78.86	79.08	76.52	76.52	76.08	2,235,300
20 Sept 2022	78.77	78.83	77.15	78.02	77.58	3,269,800
19 Sept 2022	77.34	79.73	77.32	79.60	79.15	2,484,700
16 Sept 2022	79.26	79.44	77.95	78.21	77.76	5,214,600
15 Sept 2022	82.12	82.52	80.25	80.52	80.06	2,220,200
14 Sept 2022	82.38	82.76	81.53	82.30	81.83	2,180,500
13 Sept 2022	83.71	84.30	82.11	82.49	82.02	1,993,700
12 Sept 2022	85.31	85.71	84.88	85.56	85.07	2,038,100
09 Sept 2022	84.24	84.97	83.98	84.71	84.23	2,512,800
08 Sept 2022	81.79	83.72	81.57	83.67	83.19	2,588,000
07 Sept 2022	81.29	82.64	81.02	82.24	81.77	4,764,800
06 Sept 2022	82.24	82.29	80.63	81.51	81.05	3,096,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,711.30+23.30(+0.30%)

ASX 2007,492.00+23.70(+0.32%)

AUD/USD0.7129+0.0011(+0.16%)

OIL81.17+0.16(+0.20%)

GOLD1,931.60+1.60(+0.08%)

BTC-AUD32,276.42-358.02(-1.10%)

News that makes you smarter and richer... For free.

Emerson Electric Co. (EMR)

ALL ORDS
7,711.30
+23.30(+0.30%)

ASX 200
7,492.00
+23.70(+0.32%)

AUD/USD
0.7129
+0.0011(+0.16%)

OIL
81.17
+0.16(+0.20%)

GOLD
1,931.60
+1.60(+0.08%)

BTC-AUD
32,276.42
-358.02(-1.10%)