Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.85-1.24 (-1.79%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202068.7369.6267.7567.8567.853,503,600
17 Sep 202067.9369.3867.2369.0969.092,398,200
16 Sep 202068.9369.3267.5268.6868.683,143,600
15 Sep 202068.5269.5468.3468.4168.412,233,600
14 Sep 202068.4368.8267.7368.1968.192,684,300
11 Sep 202067.9168.4867.4967.9267.922,253,600
10 Sep 202068.8669.1767.2067.5167.512,226,900
09 Sep 202068.5869.5468.3068.7068.701,671,800
08 Sep 202068.7069.0467.6067.7667.762,716,700
04 Sep 202069.7670.5568.6569.5469.542,236,400
03 Sep 202070.8571.0868.1868.7468.742,243,200
02 Sep 202069.7970.9769.7170.7070.702,880,900
01 Sep 202069.4670.1769.0470.1370.132,255,600
31 Aug 202070.5070.5969.2669.4769.472,387,300
28 Aug 202069.6170.9369.2770.6570.652,049,600
27 Aug 202070.7271.1969.1369.5969.592,122,700
26 Aug 202069.8770.7169.0470.2770.272,901,700
25 Aug 202070.2970.4969.1169.7869.782,094,900
24 Aug 202068.2369.6567.9469.6569.652,539,100
21 Aug 202067.7968.0467.4167.8667.862,730,400
20 Aug 202067.6867.9767.4167.6667.662,830,600
19 Aug 202068.6568.8667.9068.3268.323,145,700
18 Aug 202068.9169.4468.2968.3668.362,302,500
17 Aug 202069.9970.5169.0469.2569.251,435,000
14 Aug 202069.5570.3169.4069.7369.732,018,400
13 Aug 202070.6471.2169.9870.2070.203,635,500
13 Aug 20200.5 Dividend
12 Aug 202070.9571.9170.3171.7971.296,260,100
11 Aug 202069.9471.5469.9170.2969.805,554,800
10 Aug 202066.4168.5566.3968.1767.703,431,700
07 Aug 202065.3466.4164.6666.3765.913,830,400
06 Aug 202065.0065.3264.5665.1264.672,060,500
05 Aug 202063.1364.9762.7964.6964.243,182,300
04 Aug 202062.7963.6261.4161.9361.503,501,200
03 Aug 202062.3763.6562.2262.7762.332,822,800
31 Jul 202062.3162.3260.7862.0161.583,472,300
30 Jul 202062.7962.9361.6562.6562.212,103,400
29 Jul 202062.7663.8962.4263.7463.302,749,100
28 Jul 202063.0863.4262.1962.2761.842,341,100
27 Jul 202063.1663.6162.7563.4162.972,496,600
24 Jul 202064.2464.3363.2463.3662.921,427,700
23 Jul 202063.9064.3463.6364.0163.561,659,300
22 Jul 202063.5464.0263.1863.9663.512,143,300
21 Jul 202063.1164.2663.0063.7963.352,509,100
20 Jul 202062.8363.3862.0462.3561.921,936,500
17 Jul 202063.6163.9263.2163.5363.092,091,300
16 Jul 202063.2464.1062.7963.1462.702,493,400
15 Jul 202063.4863.9662.5763.6363.192,262,600
14 Jul 202060.3562.2759.8362.0961.662,889,400
13 Jul 202060.0661.9459.8860.8360.413,155,700
10 Jul 202059.6859.9359.0759.7759.352,331,000
09 Jul 202060.9861.2059.3559.4759.062,039,700
08 Jul 202061.1061.3460.5261.0960.662,624,600
07 Jul 202062.0962.2560.6360.8260.402,977,800
06 Jul 202062.8863.0461.8362.5162.072,543,800
02 Jul 202062.2463.4461.5961.6561.222,327,700
01 Jul 202062.0962.3360.9261.2160.782,486,500
30 Jun 202061.2462.2960.9262.0361.602,589,900
29 Jun 202060.7861.3860.3761.3860.952,001,500
26 Jun 202059.8960.3759.2759.8759.454,462,100
25 Jun 202059.3060.4158.6760.3559.932,337,700
24 Jun 202061.0061.1859.5059.6359.213,896,700
23 Jun 202062.2862.5961.5861.8261.392,080,300
22 Jun 202061.4561.8560.2661.4461.012,744,500
19 Jun 202062.5862.5860.4761.9861.559,674,800
18 Jun 202061.8062.8061.0661.3960.962,696,400
17 Jun 202063.6463.7462.4962.5962.152,165,100
16 Jun 202065.1665.3862.5263.4663.022,904,600
15 Jun 202059.3962.8559.2162.2761.842,756,900
12 Jun 202062.7062.8159.7661.3560.923,067,700
11 Jun 202062.6463.1660.4060.4660.044,186,200
10 Jun 202067.2467.2465.5165.8865.423,717,700
09 Jun 202067.7068.1266.8067.5167.043,094,800
08 Jun 202068.0069.4067.7869.3368.853,853,700
05 Jun 202066.0567.5065.4467.1066.634,348,300
04 Jun 202062.4663.1661.9163.1362.692,606,600
03 Jun 202062.2463.1662.0062.9262.482,987,700
02 Jun 202060.8561.6960.4561.1560.722,580,100
01 Jun 202060.8161.2360.1260.4059.982,294,900
29 May 202060.3361.2559.5361.0260.604,713,000
28 May 202062.3162.4160.5161.0360.603,073,400
27 May 202061.0362.0460.4061.8961.464,238,800
26 May 202058.2659.6557.7959.2758.863,461,700
22 May 202056.3756.5355.3655.8755.484,231,700
21 May 202056.8857.0455.9356.2555.862,602,900
20 May 202056.5157.7056.4556.8156.413,218,900
19 May 202056.0357.1655.3855.7055.312,672,600
18 May 202054.9756.8354.9756.4256.034,306,100
15 May 202052.9554.4652.8252.9452.578,300,000
14 May 202050.2053.4350.0353.3853.014,718,500
14 May 20200.5 Dividend
13 May 202053.2353.4051.3751.9051.043,649,400
12 May 202056.2556.5853.4253.4452.562,893,900
11 May 202056.2756.3955.2756.0255.093,660,500
08 May 202056.3456.4555.7056.1055.172,938,200
07 May 202055.8656.2555.0655.2654.352,763,800
06 May 202054.5055.1453.7754.5853.683,597,600
05 May 202055.4555.7454.6054.7053.803,124,100
04 May 202053.1954.3252.2554.2953.394,255,100
01 May 202055.8755.9953.3853.7952.904,095,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...