Singapore markets close in 6 hours 39 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.84-1.69 (-2.24%)
At close: 04:03PM EDT
73.51 -0.33 (-0.45%)
After hours: 06:48PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202274.4974.6272.8773.8473.843,258,200
22 Sept 202276.4876.9875.5075.5375.532,459,500
21 Sept 202278.8679.0876.5276.5276.522,235,300
20 Sept 202278.7778.8377.1578.0278.023,269,800
19 Sept 202277.3479.7377.3279.6079.602,484,700
16 Sept 202279.2679.4477.9578.2178.215,214,100
15 Sept 202282.1282.5280.2580.5280.522,220,200
14 Sept 202282.3882.7681.5382.3082.302,180,500
13 Sept 202283.7184.3082.1182.4982.491,993,700
12 Sept 202285.3185.7184.8885.5685.562,038,100
09 Sept 202284.2484.9783.9884.7184.712,512,800
08 Sept 202281.7983.7281.5783.6783.672,588,000
07 Sept 202281.2982.6481.0282.2482.244,764,800
06 Sept 202282.2482.2980.6381.5181.513,096,300
02 Sept 202283.0283.3281.2081.7581.754,156,300
01 Sept 202281.0482.0780.4182.0182.012,387,800
31 Aug 202283.4783.6381.5981.7481.743,576,400
30 Aug 202285.0085.0582.9383.3283.322,147,400
29 Aug 202283.9385.2683.6984.8284.822,001,800
26 Aug 202288.1688.1684.6084.6684.662,038,300
25 Aug 202287.5988.0687.0587.9787.971,964,100
24 Aug 202286.9487.2586.2886.9486.941,423,700
23 Aug 202286.3687.5686.1786.7386.732,562,000
22 Aug 202287.1187.4485.9286.2586.252,500,100
19 Aug 202289.6289.7688.4488.6888.681,880,700
18 Aug 202289.4490.5289.0090.2990.292,159,000
17 Aug 202288.8289.3788.3688.8688.861,966,600
16 Aug 202288.5390.1788.5389.9589.952,817,600
15 Aug 202288.3088.9887.6688.8488.842,014,300
12 Aug 202287.5589.2587.5589.2289.222,425,600
11 Aug 202287.9788.8387.4087.4987.492,929,400
11 Aug 20220.515 Dividend
10 Aug 202288.3588.3587.0487.5487.033,428,600
09 Aug 202287.6987.9186.0886.5986.084,884,300
08 Aug 202291.1391.2289.4390.0389.503,600,400
05 Aug 202289.2790.4589.0790.3989.862,425,600
04 Aug 202290.0590.1689.3689.5989.062,082,100
03 Aug 202289.4090.1088.7889.8289.291,524,200
02 Aug 202288.8489.8588.4189.1188.592,173,200
01 Aug 202289.2089.7788.4589.3488.811,823,700
29 Jul 202288.7290.5088.5190.0789.543,568,200
28 Jul 202287.2188.6486.9388.3987.872,960,200
27 Jul 202284.4586.9884.2286.3685.852,595,700
26 Jul 202284.5585.2983.8984.0783.582,490,300
25 Jul 202283.5084.4382.8284.1983.692,033,800
22 Jul 202284.1184.3382.4983.1082.611,932,400
21 Jul 202282.5783.8082.3083.7083.212,042,100
20 Jul 202282.5982.8681.8182.6382.141,909,300
19 Jul 202280.3582.3880.0182.2481.761,826,200
18 Jul 202280.3680.7079.0479.3678.891,726,800
15 Jul 202278.9579.6878.1879.6079.132,675,400
14 Jul 202276.7777.7576.1677.6777.212,513,200
13 Jul 202277.7779.4577.6278.6478.182,632,000
12 Jul 202279.6780.6478.7879.0578.582,809,200
11 Jul 202279.9580.6779.7480.2679.791,755,600
08 Jul 202281.3081.4979.7080.6780.202,295,400
07 Jul 202280.4781.0079.7280.8780.393,097,400
06 Jul 202279.3580.5778.2579.7579.283,111,100
05 Jul 202278.7679.2777.9779.1378.663,048,300
01 Jul 202279.6481.0579.2280.3679.892,286,300
30 Jun 202279.2880.3178.9779.5479.072,861,100
29 Jun 202281.5881.6479.8480.5180.042,032,600
28 Jun 202283.0984.1181.3981.5281.042,934,900
27 Jun 202282.5782.8081.5882.4982.002,643,800
24 Jun 202278.7282.0978.4782.0381.555,699,700
23 Jun 202278.5979.0276.7777.7977.334,619,100
22 Jun 202278.4879.5077.7378.4778.013,985,100
21 Jun 202279.8581.2179.1580.2279.753,034,100
17 Jun 202280.4881.3978.5478.6578.196,444,800
16 Jun 202283.3083.7980.7581.0080.524,639,300
15 Jun 202285.3986.6484.2285.4684.962,630,800
14 Jun 202285.4186.1783.9784.7084.202,091,200
13 Jun 202285.0086.3784.3485.2884.783,161,400
10 Jun 202288.8188.8186.7787.0686.552,982,400
09 Jun 202290.2291.2789.8489.9489.412,195,100
08 Jun 202291.6792.2290.9091.1590.611,704,100
07 Jun 202289.4191.6889.2191.5390.992,007,600
06 Jun 202291.1091.3990.0690.2589.721,675,700
03 Jun 202289.2990.3789.2390.2889.752,541,900
02 Jun 202289.5490.3587.9989.8889.353,016,900
01 Jun 202289.0989.4687.6388.5788.052,797,300
31 May 202287.4689.5486.8588.6688.144,198,500
27 May 202286.8188.4486.8188.4087.882,004,800
26 May 202285.2787.1585.1186.6086.093,062,100
25 May 202283.7584.4882.9684.2383.732,781,600
24 May 202284.2984.7182.4283.8983.403,318,300
23 May 202284.1385.1983.6984.9784.472,822,300
20 May 202283.8084.2681.6483.6483.153,120,900
19 May 202282.7584.3782.2783.3082.812,834,100
18 May 202286.0486.2883.2183.5683.073,346,400
17 May 202286.2987.2785.7786.3985.884,136,200
16 May 202283.5785.0382.8584.4583.953,454,800
13 May 202283.2084.3582.5283.6883.193,580,400
12 May 202282.4283.0681.0182.7582.263,683,000
12 May 20220.515 Dividend
11 May 202283.9685.3382.9683.1382.133,788,900
10 May 202285.1685.5683.1283.6182.603,286,500
09 May 202286.5686.7583.9384.4183.394,179,300
06 May 202288.8988.8986.6988.0186.953,262,300
05 May 202291.2691.8388.2089.2388.162,973,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...