Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
19 May 202282.7584.3782.2783.3083.302,834,100
18 May 202286.0486.2883.2183.5683.563,346,400
17 May 202286.2987.2785.7786.3986.394,136,200
16 May 202283.5785.0382.8584.4584.453,454,800
13 May 202283.2084.3582.5283.6883.683,580,400
12 May 202282.4283.0681.0182.7582.753,683,000
12 May 20220.515 Dividend
11 May 202283.9685.3382.9683.1382.613,788,900
10 May 202285.1685.5683.1283.6183.093,286,500
09 May 202286.5686.7583.9384.4183.894,179,300
06 May 202288.8988.8986.6988.0187.463,262,300
05 May 202291.2691.8388.2089.2388.682,973,100
04 May 202285.7691.7483.4291.3490.775,737,200
03 May 202289.8391.0588.9090.4889.923,330,500
02 May 202289.7791.4588.4090.4389.873,409,900
29 Apr 202291.9992.5389.9990.1889.622,975,000
28 Apr 202291.2892.5690.1592.3191.742,320,500
27 Apr 202289.8491.5089.5390.6190.051,992,000
26 Apr 202291.6092.4389.6589.6789.112,508,900
25 Apr 202292.9193.0089.6092.2191.642,635,500
22 Apr 202296.0496.3393.4793.6093.022,565,500
21 Apr 202297.9899.0396.4696.7196.112,217,600
20 Apr 202296.5297.5796.5197.1496.542,055,400
19 Apr 202294.6495.8894.1795.6995.102,314,800
18 Apr 202292.6394.5392.6393.9793.392,051,900
14 Apr 202293.5993.9692.6692.8692.285,320,000
13 Apr 202292.8693.7192.4693.3192.732,020,200
12 Apr 202293.5994.4492.4092.8292.242,193,300
11 Apr 202294.6594.9292.9693.1892.602,798,200
08 Apr 202296.1396.2294.0594.5793.983,660,300
07 Apr 202295.5696.1994.8495.8995.302,853,100
06 Apr 202295.4096.7694.8496.1895.582,839,200
05 Apr 202298.2198.5996.1496.5695.962,741,900
04 Apr 202298.0898.7097.1598.3097.692,633,400
01 Apr 202299.0899.3897.7198.4297.812,413,900
31 Mar 202298.79100.0098.0098.0597.442,786,700
30 Mar 202298.6999.9598.5998.9898.371,596,100
29 Mar 202298.7499.3596.5599.0698.452,913,400
28 Mar 202297.6298.2496.8398.2297.612,184,300
25 Mar 202297.7698.5897.4798.5197.902,136,000
24 Mar 202298.4598.7097.4297.7797.162,122,800
23 Mar 202297.6698.1897.1797.2996.692,299,600
22 Mar 202298.6598.9897.2198.0297.413,266,600
21 Mar 202297.8498.9297.2998.2097.593,708,100
18 Mar 202295.3597.2893.8797.0096.4016,105,100
17 Mar 202293.4795.6193.1195.4994.903,643,300
16 Mar 202293.1194.5391.5593.7693.184,378,800
15 Mar 202292.8693.0591.0692.6592.083,984,100
14 Mar 202293.5694.1391.2892.3291.753,629,000
11 Mar 202295.3996.4692.8693.0092.423,239,600
10 Mar 202294.1295.0093.6194.7494.153,302,200
09 Mar 202297.3797.3994.1194.3993.814,150,400
08 Mar 202292.1996.9092.1493.7093.124,872,400
07 Mar 202291.7393.5090.8891.6491.073,546,900
04 Mar 202291.6492.1390.8091.5891.013,063,600
03 Mar 202293.9894.2892.2193.2292.642,510,000
02 Mar 202290.1293.7790.0993.2392.653,281,400
01 Mar 202292.8893.3389.0589.5188.963,558,100
28 Feb 202291.7793.5191.4592.9292.343,874,100
25 Feb 202290.0793.2590.0792.8292.242,864,900
24 Feb 202289.3990.3987.9590.0089.444,244,300
23 Feb 202293.0793.1090.6190.9190.352,687,100
22 Feb 202292.4493.4791.8492.7492.172,891,700
18 Feb 202293.1093.9692.2892.7792.202,413,300
17 Feb 202295.0895.3492.7893.1992.612,689,800
16 Feb 202294.6996.2494.6495.8795.283,059,800
15 Feb 202294.8595.6194.3194.8894.293,251,900
14 Feb 202295.0795.0792.9593.9793.392,698,400
11 Feb 202297.0597.9194.2194.7494.153,620,200
10 Feb 202296.9998.8496.4996.8796.274,274,400
10 Feb 20220.515 Dividend
09 Feb 202298.1098.6397.6498.4297.303,700,500
08 Feb 202296.1297.6795.7297.1296.014,809,400
07 Feb 202295.6996.3694.5695.7394.644,505,600
04 Feb 202296.5797.1394.1095.3894.294,979,300
03 Feb 202296.4298.4896.2896.5995.493,306,500
02 Feb 202294.2697.7694.2597.5696.454,920,800
01 Feb 202291.9592.5691.1092.4891.434,371,700
31 Jan 202290.7092.0989.8591.9590.903,710,300
28 Jan 202290.1390.7788.6590.7189.682,937,100
27 Jan 202291.4392.7489.9490.6389.602,470,700
26 Jan 202292.3792.8689.9390.5889.554,230,000
25 Jan 202291.4192.0589.8191.2190.173,723,000
24 Jan 202292.0193.4289.6693.0491.984,210,100
21 Jan 202293.8494.7192.6793.2092.143,253,500
20 Jan 202295.2096.3093.4593.6592.582,417,700
19 Jan 202296.5696.9494.8494.9293.842,145,000
18 Jan 202296.7797.1495.6596.3795.272,777,100
14 Jan 202296.4097.5895.6997.4796.362,624,400
13 Jan 202297.2198.3096.9397.2896.172,131,900
12 Jan 202297.2997.7396.2696.9295.822,191,200
11 Jan 202295.7596.5994.6496.3895.282,144,300
10 Jan 202295.2195.6194.1995.3094.212,840,000
07 Jan 202296.5596.9795.6195.6994.602,863,600
06 Jan 202295.9196.8995.2796.2395.132,477,000
05 Jan 202297.0697.9995.5695.6994.604,180,000
04 Jan 202293.2596.2792.4995.8394.744,466,700
03 Jan 202293.3093.4291.0691.7690.712,435,900
31 Dec 202192.4593.4392.2092.9791.911,283,500
30 Dec 202193.1293.6692.5192.6691.601,202,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...