Australia markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.74-0.52 (-0.62%)
As of 1:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202183.5484.2582.2983.7483.74962,069
21 Jan 202184.5284.8883.7484.2684.261,796,500
20 Jan 202183.6084.7283.2284.3984.392,377,900
19 Jan 202185.0085.3983.4283.4383.432,981,000
15 Jan 202183.9783.9781.7882.7582.752,926,500
14 Jan 202182.8883.9182.6283.3483.341,883,200
13 Jan 202184.1884.4482.4382.6482.642,189,200
12 Jan 202182.6284.2882.5283.9783.972,646,300
11 Jan 202180.7983.1280.5182.6282.621,749,700
08 Jan 202182.5782.6780.6081.8281.822,156,900
07 Jan 202182.6983.1781.4082.0782.072,435,600
06 Jan 202180.2683.1280.2182.0382.033,791,000
05 Jan 202178.1879.7578.0179.3679.362,687,600
04 Jan 202180.5880.9677.7678.0178.012,227,700
31 Dec 202080.1280.4879.1180.3780.371,207,700
30 Dec 202079.6780.2379.4479.8279.821,169,900
29 Dec 202080.5280.5678.4479.2479.241,318,300
28 Dec 202080.5581.2979.8579.8779.871,736,300
24 Dec 202080.4980.4979.5479.9879.98456,600
23 Dec 202079.9980.4479.3380.0280.022,551,100
22 Dec 202080.3080.5079.0579.3379.332,860,600
21 Dec 202079.0381.1578.4180.5780.573,195,300
18 Dec 202081.1181.5180.0680.9080.905,390,200
17 Dec 202081.9282.1980.4481.1681.162,528,200
16 Dec 202081.9782.3880.5981.2881.281,852,800
15 Dec 202082.7582.9680.8682.4482.443,170,100
14 Dec 202082.8283.1480.3280.4180.413,428,200
11 Dec 202080.5982.6580.5082.4282.423,870,800
10 Dec 202081.3581.8480.6481.3681.362,990,200
09 Dec 202081.3782.0080.7381.6081.603,746,700
08 Dec 202078.2281.4878.1181.3481.343,918,000
07 Dec 202079.8379.9778.2579.1779.174,038,900
04 Dec 202075.7180.4475.5880.1080.105,503,000
03 Dec 202075.9476.3775.3675.4875.482,582,700
02 Dec 202074.5576.1574.5075.9075.903,035,300
01 Dec 202077.9578.3475.6575.7775.773,076,700
30 Nov 202078.0078.0075.9776.8276.822,724,600
27 Nov 202078.7379.0977.8478.1678.16664,100
25 Nov 202079.3279.4678.2178.2678.261,658,700
24 Nov 202078.9980.1978.5179.9579.954,222,500
23 Nov 202076.6277.9976.5277.8177.812,205,800
20 Nov 202077.0077.0575.4775.9675.961,810,700
19 Nov 202076.6877.3675.8977.2477.241,563,300
18 Nov 202076.7878.1176.4176.8976.892,559,500
17 Nov 202077.7577.8875.8276.3976.392,269,800
16 Nov 202077.2378.1476.5177.9977.992,742,300
13 Nov 202074.6175.9274.6175.8175.811,788,800
12 Nov 202074.4274.7573.4774.2374.232,387,300
12 Nov 20200.505 Dividend
11 Nov 202077.1877.4074.7874.9074.403,441,200
10 Nov 202076.5677.9175.9777.4476.923,291,200
09 Nov 202075.0077.5675.0076.2975.786,659,400
06 Nov 202070.5670.7069.5670.1269.652,348,900
05 Nov 202069.8671.2369.1770.4769.992,700,700
04 Nov 202068.6769.9266.5068.1567.694,053,500
03 Nov 202068.2070.8768.0770.4069.934,692,000
02 Nov 202065.9068.3565.7467.9667.505,200,400
30 Oct 202064.4164.8163.6564.7964.353,902,900
29 Oct 202064.5365.5064.1564.4464.014,505,500
28 Oct 202065.2266.1564.4964.9964.553,326,000
27 Oct 202067.5768.0566.8466.9266.473,109,900
26 Oct 202069.1869.1867.0567.7367.272,515,000
23 Oct 202070.4870.9069.6970.0269.552,044,800
22 Oct 202069.5769.8769.2169.7669.291,556,800
21 Oct 202069.3970.3269.0969.2168.742,525,600
20 Oct 202070.3971.0969.7470.0069.531,882,800
19 Oct 202070.3370.7369.7469.9669.493,219,500
16 Oct 202070.0070.8069.8770.2869.812,848,200
15 Oct 202068.4269.6068.3169.5869.112,020,600
14 Oct 202069.0870.1469.0869.3868.911,918,600
13 Oct 202069.6569.9868.4568.8968.431,879,000
12 Oct 202070.3070.4769.2169.5869.111,999,800
09 Oct 202070.0071.2069.9169.9569.483,006,300
08 Oct 202069.2369.5868.7069.2868.811,627,100
07 Oct 202068.2169.0767.8768.8868.421,883,300
06 Oct 202067.7869.1367.1767.2866.832,160,900
05 Oct 202066.5067.8466.3167.5967.132,295,300
02 Oct 202063.3866.3163.2665.5465.102,090,100
01 Oct 202066.2366.3464.1664.6364.192,314,800
30 Sep 202065.6266.6465.0365.5765.132,687,100
29 Sep 202065.7465.9564.7165.1664.721,379,200
28 Sep 202065.5566.2365.1965.5265.081,949,300
25 Sep 202063.6964.6463.6164.3363.901,847,500
24 Sep 202063.7165.1063.1664.3963.961,646,100
23 Sep 202065.5866.3263.7463.8963.461,918,600
22 Sep 202064.8465.6864.4965.2364.792,114,200
21 Sep 202066.5066.8964.1564.9864.542,767,600
18 Sep 202068.7369.6267.7567.8567.393,503,600
17 Sep 202067.9369.3867.2369.0968.622,398,200
16 Sep 202068.9369.3267.5268.6868.223,143,600
15 Sep 202068.5269.5468.3468.4167.952,233,600
14 Sep 202068.4368.8267.7368.1967.732,684,300
11 Sep 202067.9168.4867.4967.9267.462,253,600
10 Sep 202068.8669.1767.2067.5167.052,226,900
09 Sep 202068.5869.5468.3068.7068.241,671,800
08 Sep 202068.7069.0467.6067.7667.302,716,700
04 Sep 202069.7670.5568.6569.5469.072,236,400
03 Sep 202070.8571.0868.1868.7468.282,243,200
02 Sep 202069.7970.9769.7170.7070.222,880,900
01 Sep 202069.4670.1769.0470.1369.662,255,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...