It's time to whip your credit score into shape.

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

97.29+1.14 (+1.19%)

As of 3:38PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Oct 2021	96.57	97.86	96.40	97.29	97.29	1,078,683
27 Oct 2021	97.13	98.00	96.13	96.15	96.15	1,925,800
26 Oct 2021	97.09	98.37	96.52	97.10	97.10	2,841,000
25 Oct 2021	96.43	97.29	95.98	96.55	96.55	2,047,300
22 Oct 2021	97.00	97.58	96.27	96.64	96.64	1,728,100
21 Oct 2021	96.79	97.01	95.79	96.65	96.65	2,002,300
20 Oct 2021	97.00	97.69	96.41	97.27	97.27	1,912,600
19 Oct 2021	96.44	96.59	95.63	96.42	96.42	1,906,300
18 Oct 2021	95.21	95.84	94.72	95.77	95.77	2,371,200
15 Oct 2021	95.56	96.56	95.17	95.73	95.73	5,417,300
14 Oct 2021	93.57	95.16	92.96	94.75	94.75	4,219,200
13 Oct 2021	92.79	92.79	90.36	91.87	91.87	4,837,600
12 Oct 2021	94.64	95.10	92.11	92.32	92.32	3,533,500
11 Oct 2021	92.63	95.76	92.59	94.18	94.18	4,300,200
08 Oct 2021	96.61	97.53	95.99	96.64	96.64	3,192,400
07 Oct 2021	97.07	99.17	97.07	97.34	97.34	3,956,200
06 Oct 2021	94.64	95.92	93.84	95.64	95.64	2,855,600
05 Oct 2021	93.93	96.00	93.63	95.48	95.48	2,265,100
04 Oct 2021	94.81	95.54	93.26	93.64	93.64	3,906,200
01 Oct 2021	94.44	95.63	93.57	95.16	95.16	2,748,300
30 Sept 2021	96.27	96.31	94.17	94.20	94.20	2,659,900
29 Sept 2021	95.87	96.20	95.28	95.64	95.64	2,622,800
28 Sept 2021	96.33	96.94	95.54	95.67	95.67	2,093,700
27 Sept 2021	96.47	97.62	96.47	96.73	96.73	2,440,000
24 Sept 2021	96.51	97.39	96.17	96.31	96.31	1,712,200
23 Sept 2021	96.29	97.77	96.12	96.96	96.96	2,367,500
22 Sept 2021	94.57	96.20	94.52	95.50	95.50	2,729,400
21 Sept 2021	95.15	95.43	93.60	93.71	93.71	2,204,400
20 Sept 2021	94.65	94.98	93.25	94.67	94.67	2,992,300
17 Sept 2021	97.12	98.22	96.00	96.46	96.46	4,932,800
16 Sept 2021	99.53	99.54	98.21	98.78	98.78	1,871,700
15 Sept 2021	97.66	99.55	97.14	99.33	99.33	3,600,200
14 Sept 2021	99.57	99.79	97.29	97.65	97.65	3,967,300
13 Sept 2021	100.82	101.30	98.40	99.16	99.16	3,633,700
10 Sept 2021	101.03	101.48	99.92	100.09	100.09	2,427,000
09 Sept 2021	103.32	103.32	99.91	100.08	100.08	4,196,200
08 Sept 2021	103.20	103.68	102.50	103.10	103.10	2,060,900
07 Sept 2021	105.06	105.09	103.64	103.67	103.67	1,722,900
03 Sept 2021	105.81	105.99	104.90	105.38	105.38	2,008,600
02 Sept 2021	104.58	105.70	104.46	105.70	105.70	1,723,300
01 Sept 2021	105.68	105.93	103.69	104.05	104.05	2,963,800
31 Aug 2021	105.41	105.62	104.50	105.50	105.50	3,392,000
30 Aug 2021	105.00	105.92	104.41	105.27	105.27	1,707,000
27 Aug 2021	104.51	105.03	104.49	104.77	104.77	2,003,600
26 Aug 2021	104.14	104.55	103.82	104.14	104.14	1,242,600
25 Aug 2021	103.13	104.61	102.90	104.20	104.20	1,777,100
24 Aug 2021	102.92	104.04	102.92	103.42	103.42	1,542,200
23 Aug 2021	102.38	103.43	102.38	102.60	102.60	1,786,000
20 Aug 2021	101.06	102.23	101.06	101.70	101.70	1,389,600
19 Aug 2021	100.76	101.96	99.78	101.23	101.23	2,820,000
18 Aug 2021	102.26	103.02	101.52	101.63	101.63	1,336,500
17 Aug 2021	102.97	103.35	101.69	102.71	102.71	2,006,500
16 Aug 2021	103.42	103.82	102.57	103.64	103.64	1,339,400
13 Aug 2021	103.94	104.18	103.29	103.74	103.74	1,183,600
12 Aug 2021	103.70	104.25	103.07	104.11	104.11	1,920,400
12 Aug 2021	0.505 Dividend
11 Aug 2021	103.07	104.36	102.80	104.28	103.77	2,185,200
10 Aug 2021	101.50	103.24	101.14	103.07	102.57	2,247,000
09 Aug 2021	101.38	101.46	100.62	101.16	100.67	1,314,500
06 Aug 2021	101.96	102.34	100.96	101.44	100.95	1,708,000
05 Aug 2021	101.40	102.07	100.70	101.06	100.57	2,086,300
04 Aug 2021	97.70	101.82	97.70	100.20	99.71	1,928,500
03 Aug 2021	100.09	101.29	99.18	101.16	100.67	2,193,100
02 Aug 2021	101.65	102.42	99.63	99.72	99.24	1,970,300
30 July 2021	99.77	101.03	99.47	100.89	100.40	2,807,100
29 July 2021	99.44	100.21	98.56	100.00	99.52	2,445,600
28 July 2021	98.22	98.92	97.06	98.36	97.88	1,742,400
27 July 2021	97.77	99.13	97.15	98.34	97.86	1,515,900
26 July 2021	98.48	99.20	97.82	98.34	97.86	1,258,500
23 July 2021	97.97	98.65	97.25	98.48	98.00	1,657,000
22 July 2021	98.49	98.50	97.25	97.44	96.97	1,150,500
21 July 2021	97.63	98.54	97.39	98.27	97.79	1,799,700
20 July 2021	93.94	97.35	93.88	97.13	96.66	3,335,200
19 July 2021	95.69	96.04	93.33	93.81	93.36	3,795,100
16 July 2021	99.00	99.09	97.04	97.26	96.79	4,560,900
15 July 2021	97.61	98.85	97.40	98.52	98.04	2,003,200
14 July 2021	98.20	98.90	97.88	98.06	97.59	2,815,100
13 July 2021	98.61	98.61	97.66	97.80	97.33	2,210,600
12 July 2021	97.61	98.79	96.75	98.61	98.13	2,339,500
09 July 2021	97.41	98.14	97.21	97.61	97.14	2,143,700
08 July 2021	95.40	96.58	94.71	96.03	95.56	1,659,100
07 July 2021	95.45	97.24	95.33	97.07	96.60	2,143,600
06 July 2021	97.30	97.30	94.77	95.70	95.24	2,286,500
02 July 2021	96.91	97.71	96.35	97.44	96.97	1,347,500
01 July 2021	97.01	97.59	96.72	96.92	96.45	1,904,800
30 June 2021	94.46	96.43	94.46	96.24	95.77	2,283,100
29 June 2021	95.94	96.47	94.46	94.69	94.23	3,409,300
28 June 2021	96.23	96.27	94.66	95.03	94.57	1,726,300
25 June 2021	95.76	96.49	95.47	96.00	95.54	2,076,200
24 June 2021	94.97	95.42	94.14	95.35	94.89	2,585,100
23 June 2021	95.11	96.03	94.45	94.50	94.04	2,234,900
22 June 2021	94.75	95.52	93.96	94.78	94.32	2,058,300
21 June 2021	93.22	95.08	93.01	94.93	94.47	2,580,100
18 June 2021	92.29	93.25	92.07	92.27	91.82	5,239,900
17 June 2021	98.31	98.31	93.86	94.02	93.56	3,278,200
16 June 2021	98.52	98.97	97.58	98.24	97.76	3,527,700
15 June 2021	97.62	98.65	97.18	98.61	98.13	3,647,800
14 June 2021	96.64	97.41	96.19	97.38	96.91	2,497,200
11 June 2021	97.94	98.08	96.59	97.03	96.56	2,144,300
10 June 2021	98.48	98.88	97.45	97.59	97.12	2,099,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,739.70-18.30(-0.24%)

AUD/USD0.7543+0.0025(+0.33%)

ASX 2007,430.40-18.30(-0.25%)

OIL82.77+0.11(+0.13%)

GOLD1,800.90+2.10(+0.12%)

BTC-AUD79,733.49+1,546.28(+1.98%)

It's time to whip your credit score into shape.

Emerson Electric Co. (EMR)

ALL ORDS
7,739.70
-18.30(-0.24%)

AUD/USD
0.7543
+0.0025(+0.33%)

ASX 200
7,430.40
-18.30(-0.25%)

OIL
82.77
+0.11(+0.13%)

GOLD
1,800.90
+2.10(+0.12%)

BTC-AUD
79,733.49
+1,546.28(+1.98%)