Canada markets close in 2 hours 47 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.68-0.30 (-0.46%)
As of 1:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202064.8465.6864.4964.6864.68856,843
Sep. 21, 202066.5066.8964.1564.9864.982,767,600
Sep. 18, 202068.7369.6267.7567.8567.853,503,600
Sep. 17, 202067.9369.3867.2369.0969.092,398,200
Sep. 16, 202068.9369.3267.5268.6868.683,143,600
Sep. 15, 202068.5269.5468.3468.4168.412,233,600
Sep. 14, 202068.4368.8267.7368.1968.192,684,300
Sep. 11, 202067.9168.4867.4967.9267.922,253,600
Sep. 10, 202068.8669.1767.2067.5167.512,226,900
Sep. 09, 202068.5869.5468.3068.7068.701,671,800
Sep. 08, 202068.7069.0467.6067.7667.762,716,700
Sep. 04, 202069.7670.5568.6569.5469.542,236,400
Sep. 03, 202070.8571.0868.1868.7468.742,243,200
Sep. 02, 202069.7970.9769.7170.7070.702,880,900
Sep. 01, 202069.4670.1769.0470.1370.132,255,600
Aug. 31, 202070.5070.5969.2669.4769.472,387,300
Aug. 28, 202069.6170.9369.2770.6570.652,049,600
Aug. 27, 202070.7271.1969.1369.5969.592,122,700
Aug. 26, 202069.8770.7169.0470.2770.272,901,700
Aug. 25, 202070.2970.4969.1169.7869.782,094,900
Aug. 24, 202068.2369.6567.9469.6569.652,539,100
Aug. 21, 202067.7968.0467.4167.8667.862,730,400
Aug. 20, 202067.6867.9767.4167.6667.662,830,600
Aug. 19, 202068.6568.8667.9068.3268.323,145,700
Aug. 18, 202068.9169.4468.2968.3668.362,302,500
Aug. 17, 202069.9970.5169.0469.2569.251,435,000
Aug. 14, 202069.5570.3169.4069.7369.732,018,400
Aug. 13, 202070.6471.2169.9870.2070.203,635,500
Aug. 13, 20200.5 Dividend
Aug. 12, 202070.9571.9170.3171.7971.296,260,100
Aug. 11, 202069.9471.5469.9170.2969.805,554,800
Aug. 10, 202066.4168.5566.3968.1767.703,431,700
Aug. 07, 202065.3466.4164.6666.3765.913,830,400
Aug. 06, 202065.0065.3264.5665.1264.672,060,500
Aug. 05, 202063.1364.9762.7964.6964.243,182,300
Aug. 04, 202062.7963.6261.4161.9361.503,501,200
Aug. 03, 202062.3763.6562.2262.7762.332,822,800
Jul. 31, 202062.3162.3260.7862.0161.583,472,300
Jul. 30, 202062.7962.9361.6562.6562.212,103,400
Jul. 29, 202062.7663.8962.4263.7463.302,749,100
Jul. 28, 202063.0863.4262.1962.2761.842,341,100
Jul. 27, 202063.1663.6162.7563.4162.972,496,600
Jul. 24, 202064.2464.3363.2463.3662.921,427,700
Jul. 23, 202063.9064.3463.6364.0163.561,659,300
Jul. 22, 202063.5464.0263.1863.9663.512,143,300
Jul. 21, 202063.1164.2663.0063.7963.352,509,100
Jul. 20, 202062.8363.3862.0462.3561.921,936,500
Jul. 17, 202063.6163.9263.2163.5363.092,091,300
Jul. 16, 202063.2464.1062.7963.1462.702,493,400
Jul. 15, 202063.4863.9662.5763.6363.192,262,600
Jul. 14, 202060.3562.2759.8362.0961.662,889,400
Jul. 13, 202060.0661.9459.8860.8360.413,155,700
Jul. 10, 202059.6859.9359.0759.7759.352,331,000
Jul. 09, 202060.9861.2059.3559.4759.062,039,700
Jul. 08, 202061.1061.3460.5261.0960.662,624,600
Jul. 07, 202062.0962.2560.6360.8260.402,977,800
Jul. 06, 202062.8863.0461.8362.5162.072,543,800
Jul. 02, 202062.2463.4461.5961.6561.222,327,700
Jul. 01, 202062.0962.3360.9261.2160.782,486,500
Jun. 30, 202061.2462.2960.9262.0361.602,589,900
Jun. 29, 202060.7861.3860.3761.3860.952,001,500
Jun. 26, 202059.8960.3759.2759.8759.454,462,100
Jun. 25, 202059.3060.4158.6760.3559.932,337,700
Jun. 24, 202061.0061.1859.5059.6359.213,896,700
Jun. 23, 202062.2862.5961.5861.8261.392,080,300
Jun. 22, 202061.4561.8560.2661.4461.012,744,500
Jun. 19, 202062.5862.5860.4761.9861.559,674,800
Jun. 18, 202061.8062.8061.0661.3960.962,696,400
Jun. 17, 202063.6463.7462.4962.5962.152,165,100
Jun. 16, 202065.1665.3862.5263.4663.022,904,600
Jun. 15, 202059.3962.8559.2162.2761.842,756,900
Jun. 12, 202062.7062.8159.7661.3560.923,067,700
Jun. 11, 202062.6463.1660.4060.4660.044,186,200
Jun. 10, 202067.2467.2465.5165.8865.423,717,700
Jun. 09, 202067.7068.1266.8067.5167.043,094,800
Jun. 08, 202068.0069.4067.7869.3368.853,853,700
Jun. 05, 202066.0567.5065.4467.1066.634,348,300
Jun. 04, 202062.4663.1661.9163.1362.692,606,600
Jun. 03, 202062.2463.1662.0062.9262.482,987,700
Jun. 02, 202060.8561.6960.4561.1560.722,580,100
Jun. 01, 202060.8161.2360.1260.4059.982,294,900
May 29, 202060.3361.2559.5361.0260.604,713,000
May 28, 202062.3162.4160.5161.0360.603,073,400
May 27, 202061.0362.0460.4061.8961.464,238,800
May 26, 202058.2659.6557.7959.2758.863,461,700
May 22, 202056.3756.5355.3655.8755.484,231,700
May 21, 202056.8857.0455.9356.2555.862,602,900
May 20, 202056.5157.7056.4556.8156.413,218,900
May 19, 202056.0357.1655.3855.7055.312,672,600
May 18, 202054.9756.8354.9756.4256.034,306,100
May 15, 202052.9554.4652.8252.9452.578,300,000
May 14, 202050.2053.4350.0353.3853.014,718,500
May 14, 20200.5 Dividend
May 13, 202053.2353.4051.3751.9051.043,649,400
May 12, 202056.2556.5853.4253.4452.562,893,900
May 11, 202056.2756.3955.2756.0255.093,660,500
May 08, 202056.3456.4555.7056.1055.172,938,200
May 07, 202055.8656.2555.0655.2654.352,763,800
May 06, 202054.5055.1453.7754.5853.683,597,600
May 05, 202055.4555.7454.6054.7053.803,124,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...