EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201964.8565.6164.5965.2965.292,929,200
Jul 18, 201964.4764.6463.9764.2364.233,174,600
Jul 17, 201966.0766.1864.5864.6764.672,174,900
Jul 16, 201965.6166.8365.4366.2466.241,892,800
Jul 15, 201965.8765.9765.2965.6965.691,617,900
Jul 12, 201964.6066.0264.5065.6965.692,595,300
Jul 11, 201963.8064.2763.4564.1664.162,078,000
Jul 10, 201964.7164.8563.5163.7063.702,723,400
Jul 09, 201964.3364.6763.7964.2564.252,254,800
Jul 08, 201965.0965.6664.6664.8564.852,143,400
Jul 05, 201965.4765.7964.2065.4065.402,277,200
Jul 03, 201966.4666.5665.5866.1966.191,596,700
Jul 02, 201966.4666.5965.6966.3066.303,214,500
Jul 01, 201967.9068.0766.4466.7166.712,895,700
Jun 28, 201966.2367.0566.0666.7266.727,115,000
Jun 27, 201966.1166.4565.7066.1066.103,291,100
Jun 26, 201965.5366.1165.3565.8565.852,602,600
Jun 25, 201965.4965.5865.1565.2965.292,093,800
Jun 24, 201965.6465.8965.3365.4165.412,717,200
Jun 21, 201965.5066.1165.2065.6365.634,356,400
Jun 20, 201964.6765.6363.9965.5165.513,797,500
Jun 19, 201964.1464.3063.3463.4863.482,695,200
Jun 18, 201963.1664.4662.9663.9663.963,877,700
Jun 17, 201962.8363.0562.5262.6862.682,968,700
Jun 14, 201963.0463.1162.0262.7762.772,822,300
Jun 13, 201963.1763.3662.7563.2063.202,762,600
Jun 12, 201963.1963.4362.3462.7462.743,710,900
Jun 11, 201965.3465.6463.4363.4663.463,892,500
Jun 10, 201964.1665.2064.0264.6364.632,995,200
Jun 07, 201962.9864.1662.8363.6863.683,463,300
Jun 06, 201963.2963.4462.0162.6562.653,169,800
Jun 05, 201963.0763.5362.3463.2963.295,091,500
Jun 04, 201961.4062.5661.0262.4662.463,262,600
Jun 03, 201960.2761.2460.1160.5860.583,198,000
May 31, 201960.4361.0560.1360.2460.243,938,000
May 30, 201961.2961.8160.9861.2061.202,125,500
May 29, 201960.6261.2960.3860.9960.994,191,700
May 28, 201962.7663.0061.1861.2061.203,908,000
May 24, 201963.3663.4962.3862.5362.532,630,600
May 23, 201963.8563.8562.0062.6862.682,950,300
May 22, 201965.0665.1964.6064.6764.672,579,300
May 21, 201964.3365.6264.3165.3365.333,715,500
May 20, 201964.4364.5363.5863.9063.903,454,800
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, 201967.6067.6066.4167.3066.803,593,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...