Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.48+1.04 (+1.07%)
At close: 4:02PM EDT
98.48 0.00 (0.00%)
After hours: 05:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 202197.9798.6597.2598.4898.481,657,000
22 July 202198.4998.5097.2597.4497.441,150,500
21 July 202197.6398.5497.3998.2798.271,799,700
20 July 202193.9497.3593.8897.1397.133,335,200
19 July 202195.6996.0493.3393.8193.813,795,100
16 July 202199.0099.0997.0497.2697.264,560,900
15 July 202197.6198.8597.4098.5298.522,003,200
14 July 202198.2098.9097.8898.0698.062,815,100
13 July 202198.6198.6197.6697.8097.802,210,600
12 July 202197.6198.7996.7598.6198.612,339,500
09 July 202197.4198.1497.2197.6197.612,143,700
08 July 202195.4096.5894.7196.0396.031,659,100
07 July 202195.4597.2495.3397.0797.072,143,600
06 July 202197.3097.3094.7795.7095.702,286,500
02 July 202196.9197.7196.3597.4497.441,347,500
01 July 202197.0197.5996.7296.9296.921,904,800
30 June 202194.4696.4394.4696.2496.242,283,100
29 June 202195.9496.4794.4694.6994.693,409,300
28 June 202196.2396.2794.6695.0395.031,726,300
25 June 202195.7696.4995.4796.0096.002,076,200
24 June 202194.9795.4294.1495.3595.352,585,100
23 June 202195.1196.0394.4594.5094.502,234,900
22 June 202194.7595.5293.9694.7894.782,058,300
21 June 202193.2295.0893.0194.9394.932,580,100
18 June 202192.2993.2592.0792.2792.275,239,900
17 June 202198.3198.3193.8694.0294.023,278,200
16 June 202198.5298.9797.5898.2498.243,527,700
15 June 202197.6298.6597.1898.6198.613,647,800
14 June 202196.6497.4196.1997.3897.382,497,200
11 June 202197.9498.0896.5997.0397.032,144,300
10 June 202198.4898.8897.4597.5997.592,099,000
09 June 202198.2898.3697.4797.9097.901,843,900
08 June 202197.8099.0997.2098.5198.512,793,100
07 June 202198.3698.4197.2797.8797.871,916,600
04 June 202198.0098.7497.7598.2198.211,770,100
03 June 202197.3197.9796.6697.5097.501,911,400
02 June 202197.1797.5896.4797.4897.482,303,400
01 June 202196.9197.2496.2897.1097.102,408,800
28 May 202195.7496.0094.9695.6995.692,555,500
27 May 202194.5395.6694.1195.4595.453,795,300
26 May 202193.3493.7592.6193.3193.311,982,400
25 May 202194.0294.6393.2693.4193.411,991,100
24 May 202194.1594.5393.3194.0194.011,872,800
21 May 202193.9894.6492.9493.6593.652,421,900
20 May 202193.5593.7792.8093.4493.442,146,000
19 May 202192.6593.3591.7593.3293.322,750,600
18 May 202195.6295.8994.0894.2294.221,993,500
17 May 202195.7396.0594.9395.5295.522,305,100
14 May 202195.3496.1794.9695.8495.841,942,200
13 May 202192.9295.1292.7994.7194.712,292,600
13 May 20210.505 Dividend
12 May 202195.1995.4593.1993.3592.844,069,900
11 May 202194.5095.6593.7795.2694.743,358,400
10 May 202195.6096.9095.3795.3894.862,357,600
07 May 202193.6695.2692.6195.0594.543,415,600
06 May 202191.5293.8691.0193.7293.214,282,700
05 May 202189.7791.3989.0390.8990.404,966,300
04 May 202190.5191.2789.5891.1190.623,092,500
03 May 202191.6791.9390.6990.9390.442,396,400
30 Apr 202192.1292.4590.1390.4990.002,537,900
29 Apr 202192.8592.9191.8892.7992.291,611,700
28 Apr 202192.1192.6991.7892.0891.581,449,000
27 Apr 202192.2992.4191.3992.1691.661,925,700
26 Apr 202192.7793.5792.0992.1391.632,246,700
23 Apr 202191.9192.8891.3592.4691.962,374,100
22 Apr 202192.4792.4791.4291.5291.022,526,100
21 Apr 202190.6092.2590.4392.1191.612,373,700
20 Apr 202191.4191.7089.9190.8390.342,726,300
19 Apr 202192.2092.6691.1191.7991.292,532,700
16 Apr 202192.6993.2791.8192.2091.702,468,700
15 Apr 202192.1792.3090.8491.7291.223,053,000
14 Apr 202190.5491.8390.4891.5491.042,889,500
13 Apr 202191.4991.6589.9690.6390.142,728,300
12 Apr 202191.9092.3791.5892.0191.512,258,600
09 Apr 202191.4792.6390.9391.9491.443,256,300
08 Apr 202191.0391.2190.0491.0490.552,422,300
07 Apr 202191.3291.9490.5891.0990.602,847,400
06 Apr 202191.8392.6391.1391.4790.982,843,700
05 Apr 202191.1692.5591.1591.6191.113,658,800
01 Apr 202190.1790.6289.5590.4189.923,358,500
31 Mar 202191.1491.6590.0190.2289.733,555,500
30 Mar 202191.5291.9190.6591.1490.652,598,500
29 Mar 202191.0392.2590.7691.2390.743,267,300
26 Mar 202190.0991.7089.5791.5791.074,093,300
25 Mar 202187.6289.4486.7589.1988.712,156,800
24 Mar 202188.0089.9288.0088.0687.582,166,900
23 Mar 202188.4589.7286.8587.2286.752,643,100
22 Mar 202188.6889.8887.7989.3588.872,199,000
19 Mar 202188.9789.4287.2688.4988.0110,934,600
18 Mar 202190.3991.8189.2289.4688.982,301,500
17 Mar 202189.1190.6989.0090.5290.032,364,900
16 Mar 202190.5590.7588.5489.0688.583,362,200
15 Mar 202191.7592.3889.6490.9290.432,675,000
12 Mar 202191.4592.2591.1392.2091.702,440,200
11 Mar 202192.0492.7591.0291.3190.822,660,000
10 Mar 202190.3592.1490.0891.7291.223,057,500
09 Mar 202192.6592.9489.9890.0089.513,371,300
08 Mar 202192.0093.3891.0892.1391.633,993,900
05 Mar 202189.7991.2788.0691.0490.553,299,000
04 Mar 202188.4689.9286.7688.4988.013,805,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...