EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201964.8965.5464.6864.8264.822,689,000
May 16, 201965.5465.8565.1665.6665.662,373,900
May 16, 20190.49 Dividend
May 15, 201964.5265.9564.2865.5565.062,037,200
May 14, 201965.2565.8664.8865.1564.662,151,100
May 13, 201965.5565.5864.1464.6464.162,737,300
May 10, 201966.2567.1565.0666.9366.432,799,700
May 09, 201965.6166.8865.2766.8066.302,902,300
May 08, 201967.3367.4966.2066.2965.794,312,100
May 07, 201967.5068.4166.3367.5367.035,980,700
May 06, 201969.7470.4169.1570.1569.633,327,000
May 03, 201970.5071.1970.5071.1070.572,516,300
May 02, 201970.2470.6069.5370.1069.583,067,100
May 01, 201971.1071.3270.2570.2869.752,251,700
Apr 30, 201970.9071.0569.6470.9970.464,805,200
Apr 29, 201971.7271.7970.4471.0770.543,209,900
Apr 26, 201971.4671.7371.1471.7271.182,175,100
Apr 25, 201972.2272.2270.8071.2870.752,809,600
Apr 24, 201972.9273.1572.4072.5371.992,740,700
Apr 23, 201972.6773.2472.3473.1672.612,145,300
Apr 22, 201972.1172.9771.8072.7372.192,458,200
Apr 18, 201972.5972.9572.3172.5171.973,219,600
Apr 17, 201972.7973.0472.2772.3171.772,530,600
Apr 16, 201972.0572.2971.8672.1871.641,676,600
Apr 15, 201972.0772.1171.4971.8071.261,395,700
Apr 12, 201972.1172.4071.7072.1071.561,784,900
Apr 11, 201971.2771.5971.0671.4670.931,489,900
Apr 10, 201971.0371.4770.6171.1370.601,750,200
Apr 09, 201971.5771.5870.7470.8170.282,300,700
Apr 08, 201971.5171.7370.7971.7171.172,351,900
Apr 05, 201971.4171.4670.7471.1470.611,981,000
Apr 04, 201970.8871.1670.3071.1270.592,190,000
Apr 03, 201970.4070.9969.9970.7770.242,916,100
Apr 02, 201970.1770.3069.5069.9369.412,726,200
Apr 01, 201969.5970.2369.1670.1369.612,822,400
Mar 29, 201968.2368.5267.9368.4767.963,034,900
Mar 28, 201967.2167.8467.0067.5667.051,782,300
Mar 27, 201967.3467.4766.7767.1566.651,723,800
Mar 26, 201967.1167.6366.8467.2866.782,068,100
Mar 25, 201966.8067.1866.1766.4865.983,626,100
Mar 22, 201968.7668.9466.8066.8666.363,482,300
Mar 21, 201968.0169.4267.8169.2668.743,603,800
Mar 20, 201968.3568.9067.6868.2867.773,903,700
Mar 19, 201969.2069.3468.1468.4267.912,446,800
Mar 18, 201967.4468.9167.4468.7968.284,139,300
Mar 15, 201967.5467.6166.9267.3366.8311,044,500
Mar 14, 201967.8268.0167.3867.4866.983,077,200
Mar 13, 201967.6968.3267.5667.9267.413,967,900
Mar 12, 201967.5867.9867.2467.3266.823,048,500
Mar 11, 201966.3967.4766.3867.4466.943,830,700
Mar 08, 201966.4466.8265.9166.6066.103,876,300
Mar 07, 201967.6067.6066.4167.3066.803,591,400
Mar 06, 201967.8968.0067.6067.7067.192,943,000
Mar 05, 201967.9768.1867.7167.7367.222,415,200
Mar 04, 201968.7969.0467.5368.0667.552,941,100
Mar 01, 201968.6468.9168.0368.4067.892,778,000
Feb 28, 201968.3968.4967.9668.1567.642,626,500
Feb 27, 201968.2068.6667.9568.5468.031,439,100
Feb 26, 201968.3668.8368.2968.3467.832,099,800
Feb 25, 201969.0069.2968.5768.7568.242,785,800
Feb 22, 201968.1168.5767.9468.5568.042,354,900
Feb 21, 201968.1868.3667.5767.7467.232,549,900
Feb 20, 201968.0268.7167.8868.5868.073,851,400
Feb 19, 201967.9968.2167.4467.8967.382,479,300
Feb 15, 201967.1368.3866.8868.3167.803,901,300
Feb 14, 201967.5667.6266.4666.4865.984,359,800
Feb 14, 20190.49 Dividend
Feb 13, 201968.4468.5868.0168.4167.413,173,700
Feb 12, 201967.5568.3267.2268.0767.082,708,500
Feb 11, 201966.8767.1066.4966.9265.942,706,200
Feb 08, 201966.0266.8165.7566.7465.774,531,900
Feb 07, 201966.5066.8265.9066.3465.374,039,900
Feb 06, 201967.0767.2366.2567.0166.035,068,300
Feb 05, 201966.1167.2865.2066.9065.927,144,500
Feb 04, 201966.7567.7866.2867.6566.666,672,900
Feb 01, 201965.9666.6865.5566.6565.683,806,800
Jan 31, 201965.7565.9165.0865.4764.526,009,000
Jan 30, 201964.2765.9064.0865.6964.735,843,000
Jan 29, 201963.0463.5762.6963.4362.503,200,200
Jan 28, 201963.1663.2262.0262.4161.504,324,400
Jan 25, 201963.9464.2363.6663.9463.012,060,600
Jan 24, 201962.4063.1262.2763.0462.122,974,400
Jan 23, 201963.2163.5561.9462.4061.492,989,300
Jan 22, 201963.1563.2662.0863.0162.095,795,200
Jan 18, 201962.4464.1162.4463.6862.754,507,800
Jan 17, 201960.9862.3660.8562.0061.105,191,200
Jan 16, 201961.5061.6161.1961.3860.482,644,300
Jan 15, 201961.8761.9861.0861.5260.622,649,600
Jan 14, 201961.4762.0261.1861.6960.792,693,600
Jan 11, 201961.8962.1661.4162.0261.122,250,700
Jan 10, 201960.7962.4860.7962.1161.202,836,400
Jan 09, 201961.2461.8861.1361.4060.503,662,600
Jan 08, 201960.7861.3160.0260.6759.793,952,900
Jan 07, 201960.0060.8259.4860.1759.296,251,100
Jan 04, 201959.2059.9058.7559.7258.855,663,500
Jan 03, 201959.3460.1558.2358.4657.615,889,100
Jan 02, 201958.8059.8258.5459.7558.883,341,800
Dec 31, 201859.3759.8859.0959.7558.884,149,400
Dec 28, 201859.5060.0358.9259.1358.274,261,700
Dec 27, 201857.5159.3357.2559.3358.465,717,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...