Canada markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.89+0.29 (+0.26%)
At close: 04:00PM EDT
109.65 -0.24 (-0.22%)
After hours: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024109.36110.73109.02109.89109.891,321,100
Apr 25, 2024108.45110.31107.80109.60109.601,640,100
Apr 24, 2024110.44110.50108.65109.62109.621,876,700
Apr 23, 2024109.10110.44108.70109.77109.772,081,900
Apr 22, 2024108.83109.67108.11108.63108.632,448,900
Apr 19, 2024109.58110.12108.36108.58108.582,107,900
Apr 18, 2024110.83110.83108.94109.31109.311,677,900
Apr 17, 2024112.05112.33109.60109.81109.812,317,300
Apr 16, 2024111.87112.02110.50111.49111.492,326,200
Apr 15, 2024114.26114.37111.44111.76111.761,708,500
Apr 12, 2024112.75113.42111.82112.65112.651,981,100
Apr 11, 2024114.03114.21112.96113.52113.521,673,000
Apr 10, 2024112.65114.24112.52114.08114.082,012,900
Apr 09, 2024115.00115.26113.10114.25114.251,877,500
Apr 08, 2024114.71114.97113.98114.67114.671,775,600
Apr 05, 2024113.61114.77113.30114.54114.541,693,800
Apr 04, 2024114.45114.94112.64113.04113.041,888,400
Apr 03, 2024113.44114.19113.08113.54113.541,981,800
Apr 02, 2024113.32113.57112.29113.27113.271,964,400
Apr 01, 2024113.27114.11113.18113.54113.542,057,200
Mar 28, 2024113.69113.89113.04113.42113.422,322,600
Mar 27, 2024112.00113.46111.65113.45113.451,937,300
Mar 26, 2024111.62112.08111.31111.95111.951,812,800
Mar 25, 2024112.33112.70111.64111.73111.731,435,900
Mar 22, 2024112.57112.86111.98112.45112.451,479,300
Mar 21, 2024112.48113.35112.02112.60112.602,410,900
Mar 20, 2024111.16112.20110.23112.02112.022,195,300
Mar 19, 2024110.67111.73110.19111.29111.292,544,000
Mar 18, 2024111.17112.08110.96111.06111.063,071,500
Mar 15, 2024109.69111.07109.59110.59110.596,537,600
Mar 14, 2024110.64111.00109.69110.41110.412,883,300
Mar 13, 2024110.71111.13109.89110.35110.351,801,900
Mar 12, 2024109.73110.69109.26110.60110.601,755,400
Mar 11, 2024109.63109.77108.48109.65109.651,892,200
Mar 08, 2024110.69111.20109.98110.15110.151,655,800
Mar 07, 2024110.30111.05110.01110.28110.282,033,800
Mar 06, 2024110.00110.64109.54109.80109.802,561,600
Mar 05, 2024109.07109.67108.92109.02109.023,465,000
Mar 04, 2024108.18109.83108.09109.51109.513,703,200
Mar 01, 2024108.49109.18107.59108.14108.143,307,300
Feb 29, 2024105.99107.58105.52106.85106.855,067,700
Feb 28, 2024106.20106.23105.25105.56105.562,190,000
Feb 27, 2024106.79106.79105.37106.13106.132,235,600
Feb 26, 2024105.77106.53105.38106.19106.192,393,700
Feb 23, 2024105.87106.16105.58105.91105.911,819,800
Feb 22, 2024105.72106.17105.21105.29105.292,362,600
Feb 21, 2024104.56105.41103.86104.96104.962,138,700
Feb 20, 2024106.00106.09104.50104.80104.802,517,500
Feb 16, 2024105.72107.08105.49106.15106.153,167,400
Feb 15, 2024106.07106.59105.45105.71105.713,104,800
Feb 15, 20240.525 Dividend
Feb 14, 2024105.66106.60105.29106.24105.715,078,100
Feb 13, 2024103.41104.73102.63104.68104.165,069,100
Feb 12, 2024103.18104.45102.90104.28103.763,904,300
Feb 09, 2024102.46103.32102.04103.20102.693,497,200
Feb 08, 2024104.63105.25102.02102.38101.875,305,900
Feb 07, 2024101.88105.71100.30104.09103.589,072,200
Feb 06, 202493.7494.3893.0394.2693.792,776,000
Feb 05, 202493.2993.4892.1693.4092.942,412,800
Feb 02, 202493.2694.4992.7593.9893.522,128,600
Feb 01, 202492.6693.9092.4493.7693.302,724,600
Jan 31, 202494.6194.7191.6591.7391.284,273,000
Jan 30, 202494.3495.0393.7494.7594.282,896,500
Jan 29, 202494.7195.1493.7095.0194.542,856,400
Jan 26, 202496.4896.4894.7195.0694.592,344,500
Jan 25, 202495.2396.2894.5196.2495.762,344,500
Jan 24, 202496.7496.7494.3194.3993.922,467,300
Jan 23, 202496.5596.6095.1095.7895.311,768,200
Jan 22, 202495.1096.3795.1096.1495.662,862,900
Jan 19, 202493.5295.0093.0894.9194.445,133,600
Jan 18, 202492.9193.8192.6093.6893.222,426,300
Jan 17, 202492.2892.9091.9992.4291.962,894,200
Jan 16, 202494.3694.3892.9793.2692.802,401,700
Jan 12, 202495.4495.6394.4894.8794.401,572,100
Jan 11, 202495.0195.1193.6794.8094.332,066,900
Jan 10, 202494.5595.0294.3294.7794.301,665,200
Jan 09, 202495.3295.6294.4194.6294.152,378,500
Jan 08, 202495.0895.8294.4995.7795.302,045,500
Jan 05, 202495.0395.5994.7695.4795.001,638,300
Jan 04, 202495.0195.9594.6995.1094.632,221,200
Jan 03, 202495.2095.3994.2594.6894.212,199,000
Jan 02, 202496.5296.9295.3895.8895.412,159,900
Dec 29, 202396.9397.5896.9097.3396.851,448,100
Dec 28, 202397.6797.7596.9197.0996.611,527,700
Dec 27, 202397.5598.0997.3097.6097.121,844,400
Dec 26, 202396.7897.6996.6797.5297.041,536,400
Dec 22, 202395.9596.9495.7596.4495.961,634,000
Dec 21, 202395.1895.9195.0195.7195.242,113,000
Dec 20, 202395.5796.3594.6494.6694.191,782,600
Dec 19, 202396.2096.5195.5695.7495.271,856,100
Dec 18, 202395.7896.1695.2996.0595.581,889,700
Dec 15, 202395.5896.5695.3095.6595.185,091,600
Dec 14, 202392.9896.6792.9496.5496.064,417,700
Dec 13, 202391.0892.9990.6692.2391.774,146,100
Dec 12, 202389.8090.8289.1790.4489.992,905,700
Dec 11, 202389.6090.5489.4689.7289.283,068,200
Dec 08, 202388.9289.8688.5389.5589.112,365,900
Dec 07, 202388.1189.1587.7188.7288.283,577,200
Dec 06, 202388.4188.7087.5987.7087.273,336,300
Dec 05, 202388.5188.7087.7888.3587.913,327,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...