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 - NYSE Delayed price. Currency in USD

Add to watchlist

83.30

-0.26

(-0.31%)

At close: 04:03PM EDT

83.50

+0.20

(+0.24%)

Pre-market:

07:00AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	82.75	84.37	82.27	83.30	83.30	2,834,100
18 May 2022	86.04	86.28	83.21	83.56	83.56	3,346,400
17 May 2022	86.29	87.27	85.77	86.39	86.39	4,136,200
16 May 2022	83.57	85.03	82.85	84.45	84.45	3,454,800
13 May 2022	83.20	84.35	82.52	83.68	83.68	3,580,400
12 May 2022	82.42	83.06	81.01	82.75	82.75	3,683,000
12 May 2022	0.515 Dividend
11 May 2022	83.96	85.33	82.96	83.13	82.61	3,788,900
10 May 2022	85.16	85.56	83.12	83.61	83.09	3,286,500
09 May 2022	86.56	86.75	83.93	84.41	83.89	4,179,300
06 May 2022	88.89	88.89	86.69	88.01	87.46	3,262,300
05 May 2022	91.26	91.83	88.20	89.23	88.68	2,973,100
04 May 2022	85.76	91.74	83.42	91.34	90.77	5,737,200
03 May 2022	89.83	91.05	88.90	90.48	89.92	3,330,500
02 May 2022	89.77	91.45	88.40	90.43	89.87	3,409,900
29 Apr 2022	91.99	92.53	89.99	90.18	89.62	2,975,000
28 Apr 2022	91.28	92.56	90.15	92.31	91.74	2,320,500
27 Apr 2022	89.84	91.50	89.53	90.61	90.05	1,992,000
26 Apr 2022	91.60	92.43	89.65	89.67	89.11	2,508,900
25 Apr 2022	92.91	93.00	89.60	92.21	91.64	2,635,500
22 Apr 2022	96.04	96.33	93.47	93.60	93.02	2,565,500
21 Apr 2022	97.98	99.03	96.46	96.71	96.11	2,217,600
20 Apr 2022	96.52	97.57	96.51	97.14	96.54	2,055,400
19 Apr 2022	94.64	95.88	94.17	95.69	95.10	2,314,800
18 Apr 2022	92.63	94.53	92.63	93.97	93.39	2,051,900
14 Apr 2022	93.59	93.96	92.66	92.86	92.28	5,320,000
13 Apr 2022	92.86	93.71	92.46	93.31	92.73	2,020,200
12 Apr 2022	93.59	94.44	92.40	92.82	92.24	2,193,300
11 Apr 2022	94.65	94.92	92.96	93.18	92.60	2,798,200
08 Apr 2022	96.13	96.22	94.05	94.57	93.98	3,660,300
07 Apr 2022	95.56	96.19	94.84	95.89	95.30	2,853,100
06 Apr 2022	95.40	96.76	94.84	96.18	95.58	2,839,200
05 Apr 2022	98.21	98.59	96.14	96.56	95.96	2,741,900
04 Apr 2022	98.08	98.70	97.15	98.30	97.69	2,633,400
01 Apr 2022	99.08	99.38	97.71	98.42	97.81	2,413,900
31 Mar 2022	98.79	100.00	98.00	98.05	97.44	2,786,700
30 Mar 2022	98.69	99.95	98.59	98.98	98.37	1,596,100
29 Mar 2022	98.74	99.35	96.55	99.06	98.45	2,913,400
28 Mar 2022	97.62	98.24	96.83	98.22	97.61	2,184,300
25 Mar 2022	97.76	98.58	97.47	98.51	97.90	2,136,000
24 Mar 2022	98.45	98.70	97.42	97.77	97.16	2,122,800
23 Mar 2022	97.66	98.18	97.17	97.29	96.69	2,299,600
22 Mar 2022	98.65	98.98	97.21	98.02	97.41	3,266,600
21 Mar 2022	97.84	98.92	97.29	98.20	97.59	3,708,100
18 Mar 2022	95.35	97.28	93.87	97.00	96.40	16,105,100
17 Mar 2022	93.47	95.61	93.11	95.49	94.90	3,643,300
16 Mar 2022	93.11	94.53	91.55	93.76	93.18	4,378,800
15 Mar 2022	92.86	93.05	91.06	92.65	92.08	3,984,100
14 Mar 2022	93.56	94.13	91.28	92.32	91.75	3,629,000
11 Mar 2022	95.39	96.46	92.86	93.00	92.42	3,239,600
10 Mar 2022	94.12	95.00	93.61	94.74	94.15	3,302,200
09 Mar 2022	97.37	97.39	94.11	94.39	93.81	4,150,400
08 Mar 2022	92.19	96.90	92.14	93.70	93.12	4,872,400
07 Mar 2022	91.73	93.50	90.88	91.64	91.07	3,546,900
04 Mar 2022	91.64	92.13	90.80	91.58	91.01	3,063,600
03 Mar 2022	93.98	94.28	92.21	93.22	92.64	2,510,000
02 Mar 2022	90.12	93.77	90.09	93.23	92.65	3,281,400
01 Mar 2022	92.88	93.33	89.05	89.51	88.96	3,558,100
28 Feb 2022	91.77	93.51	91.45	92.92	92.34	3,874,100
25 Feb 2022	90.07	93.25	90.07	92.82	92.24	2,864,900
24 Feb 2022	89.39	90.39	87.95	90.00	89.44	4,244,300
23 Feb 2022	93.07	93.10	90.61	90.91	90.35	2,687,100
22 Feb 2022	92.44	93.47	91.84	92.74	92.17	2,891,700
18 Feb 2022	93.10	93.96	92.28	92.77	92.20	2,413,300
17 Feb 2022	95.08	95.34	92.78	93.19	92.61	2,689,800
16 Feb 2022	94.69	96.24	94.64	95.87	95.28	3,059,800
15 Feb 2022	94.85	95.61	94.31	94.88	94.29	3,251,900
14 Feb 2022	95.07	95.07	92.95	93.97	93.39	2,698,400
11 Feb 2022	97.05	97.91	94.21	94.74	94.15	3,620,200
10 Feb 2022	96.99	98.84	96.49	96.87	96.27	4,274,400
10 Feb 2022	0.515 Dividend
09 Feb 2022	98.10	98.63	97.64	98.42	97.30	3,700,500
08 Feb 2022	96.12	97.67	95.72	97.12	96.01	4,809,400
07 Feb 2022	95.69	96.36	94.56	95.73	94.64	4,505,600
04 Feb 2022	96.57	97.13	94.10	95.38	94.29	4,979,300
03 Feb 2022	96.42	98.48	96.28	96.59	95.49	3,306,500
02 Feb 2022	94.26	97.76	94.25	97.56	96.45	4,920,800
01 Feb 2022	91.95	92.56	91.10	92.48	91.43	4,371,700
31 Jan 2022	90.70	92.09	89.85	91.95	90.90	3,710,300
28 Jan 2022	90.13	90.77	88.65	90.71	89.68	2,937,100
27 Jan 2022	91.43	92.74	89.94	90.63	89.60	2,470,700
26 Jan 2022	92.37	92.86	89.93	90.58	89.55	4,230,000
25 Jan 2022	91.41	92.05	89.81	91.21	90.17	3,723,000
24 Jan 2022	92.01	93.42	89.66	93.04	91.98	4,210,100
21 Jan 2022	93.84	94.71	92.67	93.20	92.14	3,253,500
20 Jan 2022	95.20	96.30	93.45	93.65	92.58	2,417,700
19 Jan 2022	96.56	96.94	94.84	94.92	93.84	2,145,000
18 Jan 2022	96.77	97.14	95.65	96.37	95.27	2,777,100
14 Jan 2022	96.40	97.58	95.69	97.47	96.36	2,624,400
13 Jan 2022	97.21	98.30	96.93	97.28	96.17	2,131,900
12 Jan 2022	97.29	97.73	96.26	96.92	95.82	2,191,200
11 Jan 2022	95.75	96.59	94.64	96.38	95.28	2,144,300
10 Jan 2022	95.21	95.61	94.19	95.30	94.21	2,840,000
07 Jan 2022	96.55	96.97	95.61	95.69	94.60	2,863,600
06 Jan 2022	95.91	96.89	95.27	96.23	95.13	2,477,000
05 Jan 2022	97.06	97.99	95.56	95.69	94.60	4,180,000
04 Jan 2022	93.25	96.27	92.49	95.83	94.74	4,466,700
03 Jan 2022	93.30	93.42	91.06	91.76	90.71	2,435,900
31 Dec 2021	92.45	93.43	92.20	92.97	91.91	1,283,500
30 Dec 2021	93.12	93.66	92.51	92.66	91.60	1,202,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7059+0.0010(+0.14%)

OIL112.19-0.02(-0.02%)

GOLD1,841.30+0.10(+0.01%)

BTC-AUD42,816.49+873.20(+2.08%)

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

Emerson Electric Co. (EMR)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7059
+0.0010(+0.14%)

OIL
112.19
-0.02(-0.02%)

GOLD
1,841.30
+0.10(+0.01%)

BTC-AUD
42,816.49
+873.20(+2.08%)