EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202059.6859.9359.0759.7759.772,331,000
Jul. 09, 202060.9861.2059.3559.4759.472,039,700
Jul. 08, 202061.1061.3460.5261.0961.092,624,600
Jul. 07, 202062.0962.2560.6360.8260.822,977,800
Jul. 06, 202062.8863.0461.8362.5162.512,543,800
Jul. 02, 202062.2463.4461.5961.6561.652,327,700
Jul. 01, 202062.0962.3360.9261.2161.212,486,500
Jun. 30, 202061.2462.2960.9262.0362.032,589,900
Jun. 29, 202060.7861.3860.3761.3861.382,001,500
Jun. 26, 202059.8960.3759.2759.8759.874,462,100
Jun. 25, 202059.3060.4158.6760.3560.352,337,700
Jun. 24, 202061.0061.1859.5059.6359.633,896,700
Jun. 23, 202062.2862.5961.5861.8261.822,080,300
Jun. 22, 202061.4561.8560.2661.4461.442,744,500
Jun. 19, 202062.5862.5860.4761.9861.989,674,800
Jun. 18, 202061.8062.8061.0661.3961.392,696,400
Jun. 17, 202063.6463.7462.4962.5962.592,165,100
Jun. 16, 202065.1665.3862.5263.4663.462,904,600
Jun. 15, 202059.3962.8559.2162.2762.272,756,900
Jun. 12, 202062.7062.8159.7661.3561.353,067,700
Jun. 11, 202062.6463.1660.4060.4660.464,186,200
Jun. 10, 202067.2467.2465.5165.8865.883,717,700
Jun. 09, 202067.7068.1266.8067.5167.513,094,800
Jun. 08, 202068.0069.4067.7869.3369.333,853,700
Jun. 05, 202066.0567.5065.4467.1067.104,348,300
Jun. 04, 202062.4663.1661.9163.1363.132,606,600
Jun. 03, 202062.2463.1662.0062.9262.922,987,700
Jun. 02, 202060.8561.6960.4561.1561.152,580,100
Jun. 01, 202060.8161.2360.1260.4060.402,294,900
May 29, 202060.3361.2559.5361.0261.024,713,000
May 28, 202062.3162.4160.5161.0361.033,073,400
May 27, 202061.0362.0460.4061.8961.894,238,800
May 26, 202058.2659.6557.7959.2759.273,461,700
May 22, 202056.3756.5355.3655.8755.874,231,700
May 21, 202056.8857.0455.9356.2556.252,602,900
May 20, 202056.5157.7056.4556.8156.813,218,900
May 19, 202056.0357.1655.3855.7055.702,672,600
May 18, 202054.9756.8354.9756.4256.424,306,100
May 15, 202052.9554.4652.8252.9452.948,300,000
May 14, 202050.2053.4350.0353.3853.384,718,500
May 14, 20200.5 Dividend
May 13, 202053.2353.4051.3751.9051.403,649,400
May 12, 202056.2556.5853.4253.4452.932,893,900
May 11, 202056.2756.3955.2756.0255.483,660,500
May 08, 202056.3456.4555.7056.1055.562,938,200
May 07, 202055.8656.2555.0655.2654.732,763,800
May 06, 202054.5055.1453.7754.5854.053,597,600
May 05, 202055.4555.7454.6054.7054.173,124,100
May 04, 202053.1954.3252.2554.2953.774,255,100
May 01, 202055.8755.9953.3853.7953.274,095,900
Apr. 30, 202058.1458.3456.7257.0356.484,807,900
Apr. 29, 202059.0059.6658.3859.0758.502,902,000
Apr. 28, 202057.3758.4156.1857.5356.983,973,300
Apr. 27, 202053.9956.4853.9956.0355.492,852,100
Apr. 24, 202053.5354.1952.6253.8253.305,052,900
Apr. 23, 202052.6054.1952.6052.9152.404,729,000
Apr. 22, 202052.3452.7251.6952.1151.613,726,500
Apr. 21, 202050.0051.4649.1250.7750.287,351,700
Apr. 20, 202049.2851.7748.6450.9250.435,376,300
Apr. 17, 202048.9850.7148.9850.5450.055,357,600
Apr. 16, 202047.9648.2646.3447.3746.915,423,800
Apr. 15, 202048.7449.1546.5847.9147.454,022,100
Apr. 14, 202052.3252.3549.8950.4950.003,872,400
Apr. 13, 202051.4551.6050.0251.1950.703,613,000
Apr. 09, 202053.5155.1450.5551.7851.283,978,600
Apr. 08, 202050.6452.8950.6452.1051.603,722,600
Apr. 07, 202052.3053.4150.1850.2949.814,636,800
Apr. 06, 202048.4649.8047.8349.3948.913,850,100
Apr. 03, 202047.7848.6945.3745.7245.284,738,900
Apr. 02, 202045.5448.6445.4547.7347.275,714,100
Apr. 01, 202044.8245.9243.5545.7045.264,608,100
Mar. 31, 202046.3148.1346.2147.6547.194,995,700
Mar. 30, 202045.9646.9845.2646.6346.184,569,000
Mar. 27, 202046.1847.0445.1045.5845.145,209,500
Mar. 26, 202048.6949.3646.2348.8048.336,629,700
Mar. 25, 202044.7549.9444.2047.6147.156,407,000
Mar. 24, 202040.8944.7440.1644.3043.875,697,900
Mar. 23, 202042.8443.0037.7538.0837.717,546,200
Mar. 20, 202046.5048.1243.2244.0943.677,373,600
Mar. 19, 202040.5247.9739.3046.0245.587,000,900
Mar. 18, 202043.9944.5538.0041.1440.7410,350,000
Mar. 17, 202047.6648.0045.1647.4246.968,578,000
Mar. 16, 202044.9248.4643.4446.9646.5110,564,100
Mar. 13, 202048.8050.3345.3050.3349.8512,188,100
Mar. 12, 202047.5451.8645.1246.1845.748,994,600
Mar. 11, 202051.6653.1050.9452.1451.6411,699,200
Mar. 10, 202052.5253.8749.7753.8653.3410,773,500
Mar. 09, 202055.0057.0050.3350.3649.8712,610,600
Mar. 06, 202062.8264.0661.2262.1461.547,721,400
Mar. 05, 202064.5166.5064.2664.7364.114,692,900
Mar. 04, 202064.7266.9464.4166.6766.034,313,400
Mar. 03, 202066.2267.9063.2163.7463.135,142,200
Mar. 02, 202064.5466.5363.5266.3065.664,778,500
Feb. 28, 202062.4564.2262.1164.1163.496,483,800
Feb. 27, 202065.0567.7164.3764.3863.764,640,300
Feb. 26, 202067.2768.6166.5766.6365.994,798,800
Feb. 25, 202069.3769.6966.3266.6065.964,330,300
Feb. 24, 202069.5769.9569.0069.1968.523,592,000
Feb. 21, 202071.4772.1071.0072.0971.402,593,400
Feb. 20, 202071.7672.8271.5172.0271.332,338,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...