Australia markets open in 3 hours 45 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.55+0.83 (+0.94%)
At close: 04:00PM EST
89.80 +0.25 (+0.28%)
After hours: 07:22PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202388.9289.8688.5389.5589.552,365,900
07 Dec 202388.1189.1587.7188.7288.723,577,200
06 Dec 202388.4188.7087.5987.7087.703,336,300
05 Dec 202388.5188.7087.7888.3588.353,327,700
04 Dec 202388.7489.1788.1788.9188.914,068,900
01 Dec 202389.2690.3189.0590.1290.122,650,800
30 Nov 202388.7889.1087.9988.9088.904,201,200
29 Nov 202388.5088.7387.6788.3188.312,128,400
28 Nov 202387.7588.7187.5587.9087.903,418,000
27 Nov 202388.1188.4987.8487.9987.992,657,800
24 Nov 202388.7188.9788.3188.5188.511,248,100
22 Nov 202388.5589.1488.0288.8488.842,778,800
21 Nov 202388.4188.6687.9488.6088.602,467,100
20 Nov 202389.3089.3688.5988.7988.792,607,000
17 Nov 202387.9589.4287.7389.2789.273,494,200
16 Nov 202387.7488.2487.1787.5087.502,719,600
16 Nov 20230.525 Dividend
15 Nov 202388.4289.4088.0988.3787.853,273,000
14 Nov 202387.6989.4987.5188.5588.023,645,800
13 Nov 202386.5486.9285.9186.6086.093,123,200
10 Nov 202385.7586.8285.1786.5085.992,922,700
09 Nov 202385.5087.2185.0085.2084.694,765,100
08 Nov 202385.4986.1884.6184.7584.255,833,500
07 Nov 202383.8085.1083.1084.9484.449,919,900
06 Nov 202392.1692.1890.7691.7491.193,004,000
03 Nov 202392.0992.7091.9791.9791.422,686,600
02 Nov 202389.9691.4189.3991.1690.624,912,200
01 Nov 202389.2389.6488.7889.6189.082,771,600
31 Oct 202388.3589.0788.0588.9788.444,904,100
30 Oct 202388.4588.6087.2688.4587.922,772,900
27 Oct 202388.4589.0287.5388.0387.512,429,300
26 Oct 202389.1089.3787.9488.6088.074,452,200
25 Oct 202390.6790.6788.4088.8388.303,484,300
24 Oct 202390.8391.2290.2290.7490.202,566,000
23 Oct 202391.5391.9390.0090.1689.622,790,800
20 Oct 202392.8793.2391.3391.4790.935,700,300
19 Oct 202393.8195.1193.1093.1492.592,678,600
18 Oct 202395.2095.2093.6493.7093.142,503,400
17 Oct 202396.1696.9695.7995.9795.402,196,500
16 Oct 202396.1897.1996.0296.3595.782,670,700
13 Oct 202396.3996.8094.4994.7694.202,136,200
12 Oct 202397.5097.5095.3896.0595.481,853,200
11 Oct 202396.3997.2296.0797.0996.512,231,300
10 Oct 202396.0097.2395.7696.3795.802,688,300
09 Oct 202395.0495.9994.7795.8795.302,581,100
06 Oct 202393.3995.9293.2695.0494.482,154,700
05 Oct 202394.3094.6793.3493.5993.032,758,400
04 Oct 202394.7595.2593.8994.6694.103,361,400
03 Oct 202395.2595.8594.0394.8594.292,743,200
02 Oct 202396.3696.8895.0595.7195.142,600,600
29 Sept 202397.7997.9396.4596.5796.002,041,200
28 Sept 202397.0297.6496.6097.0196.431,861,400
27 Sept 202396.4397.2595.5796.8696.282,323,600
26 Sept 202397.9897.9895.5995.6095.032,496,700
25 Sept 202396.8098.1496.4098.1097.521,869,200
22 Sept 202396.5297.6496.3397.1096.522,448,700
21 Sept 202397.7997.8496.4496.4995.922,181,300
20 Sept 202399.0499.6797.8998.0197.431,646,300
19 Sept 202399.99100.0198.1498.8298.231,891,700
18 Sept 202398.87100.3898.7899.6199.022,163,200
15 Sept 202398.2099.6997.9098.8698.277,276,400
14 Sept 202398.4099.0698.0498.6098.012,637,000
13 Sept 202399.6699.9497.4297.6897.102,497,000
12 Sept 2023100.14100.6299.7999.9299.332,447,900
11 Sept 202399.01100.5698.91100.1299.533,921,500
08 Sept 202399.0399.6598.5998.9598.361,952,200
07 Sept 202398.5299.6198.1999.4098.813,304,200
06 Sept 202397.7398.9597.5198.6798.082,406,300
05 Sept 202398.7799.0097.6697.8897.302,897,800
01 Sept 202398.3599.3998.3598.9298.331,762,300
31 Aug 202398.5499.1598.0198.2597.672,604,500
30 Aug 202398.7999.1097.6498.2997.713,229,700
29 Aug 202398.1298.7997.9098.6598.062,235,300
28 Aug 202398.3998.8297.9498.1297.542,228,800
25 Aug 202396.2198.3896.2197.6497.064,124,800
24 Aug 202396.4397.2995.7195.7595.182,030,500
23 Aug 202396.1996.9295.8196.6396.061,975,800
22 Aug 202396.4097.2795.5096.0895.512,339,300
21 Aug 202395.7995.9194.1495.0694.501,842,900
18 Aug 202395.0596.2695.0095.7995.221,978,800
17 Aug 202396.8597.3195.7095.7395.162,561,000
16 Aug 202395.3896.6895.3896.0195.442,493,900
15 Aug 202395.3795.8095.2595.4794.902,026,500
14 Aug 202395.4995.9995.3195.9095.332,232,700
11 Aug 202395.6396.2195.2795.7495.171,338,800
10 Aug 202395.4696.4595.1295.5194.941,614,600
10 Aug 20230.52 Dividend
09 Aug 202396.7497.4095.9796.0494.952,246,800
08 Aug 202396.3596.7395.3296.5095.412,099,600
07 Aug 202396.3197.4096.1597.2296.122,459,400
04 Aug 202396.7797.6995.4295.5594.473,560,600
03 Aug 202396.1197.3095.4695.8994.804,753,700
02 Aug 202398.5498.5494.4195.1494.067,346,300
01 Aug 202390.7591.8690.4191.6390.593,125,900
31 July 202391.4391.7690.7991.3590.323,971,700
28 July 202392.5392.6590.5890.9789.942,807,600
27 July 202392.6492.9491.5791.8490.801,869,800
26 July 202391.7792.6491.6992.3991.341,789,500
25 July 202391.7792.7391.7792.5991.541,844,900
24 July 202391.6092.5791.5792.2491.202,205,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...