EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201973.3973.7072.9973.5373.531,924,800
Nov 14, 201972.3473.2572.2772.7372.731,990,300
Nov 14, 20190.5 Dividend
Nov 13, 201973.5073.8073.2673.5873.082,509,600
Nov 12, 201974.2674.7073.8974.0773.572,310,100
Nov 11, 201973.2973.8973.1773.8173.311,643,100
Nov 08, 201973.7173.9073.3273.8873.382,206,400
Nov 07, 201973.8874.2973.5773.7973.292,532,100
Nov 06, 201973.1374.2572.8773.6073.103,962,200
Nov 05, 201972.1073.9372.0073.7973.296,530,800
Nov 04, 201972.4775.5472.2973.2272.726,537,200
Nov 01, 201970.6171.7970.4671.7971.302,897,400
Oct 31, 201970.7571.0369.3970.1569.672,916,300
Oct 30, 201970.7571.0569.8671.0370.551,796,500
Oct 29, 201970.5571.2270.5170.8670.382,401,200
Oct 28, 201971.2771.4470.5370.9970.512,078,100
Oct 25, 201970.1171.1069.9170.8270.341,945,400
Oct 24, 201970.7570.8069.4469.8869.411,733,300
Oct 23, 201970.2570.6369.9270.5670.082,228,500
Oct 22, 201969.5670.4368.9570.2369.752,188,300
Oct 21, 201969.0669.7568.9469.4368.962,121,900
Oct 18, 201967.9768.8267.9268.6568.183,637,300
Oct 17, 201967.8068.4767.7068.0567.592,715,500
Oct 16, 201967.4368.0967.2867.3266.862,580,700
Oct 15, 201967.2168.4266.6467.7367.274,775,600
Oct 14, 201966.6167.3866.5467.2166.752,137,300
Oct 11, 201966.2568.0365.9767.0466.583,737,400
Oct 10, 201963.7865.4363.7865.0564.612,786,400
Oct 09, 201963.6864.1262.9863.6263.192,752,000
Oct 08, 201963.7664.0263.1063.1662.732,502,300
Oct 07, 201965.0365.4964.4464.4564.011,997,800
Oct 04, 201964.3665.2064.3665.1964.753,190,200
Oct 03, 201963.1064.4362.8064.4063.963,202,600
Oct 02, 201964.2864.6062.9863.5063.074,156,500
Oct 01, 201967.9768.2765.1865.2564.817,704,200
Sep 30, 201966.9567.2166.6266.8666.414,904,400
Sep 27, 201965.0866.8064.0066.4065.956,472,400
Sep 26, 201964.4864.4863.8364.1963.751,916,600
Sep 25, 201963.8964.5963.7564.4664.022,329,000
Sep 24, 201965.0065.2863.7863.9963.563,633,000
Sep 23, 201964.4065.2664.1564.9364.492,431,500
Sep 20, 201965.3565.7464.5164.9564.514,119,400
Sep 19, 201965.1065.5464.7965.1764.732,067,500
Sep 18, 201964.5764.9264.0264.9164.473,519,900
Sep 17, 201965.3065.4064.3564.9564.512,217,800
Sep 16, 201965.5365.9165.2265.6665.212,279,400
Sep 13, 201965.5866.2165.1665.5565.102,247,700
Sep 12, 201965.0065.5264.4164.7164.272,408,500
Sep 11, 201964.9665.3764.1965.2064.763,047,300
Sep 10, 201963.8864.8163.5964.8164.373,056,800
Sep 09, 201962.5463.8862.4163.7863.353,505,800
Sep 06, 201962.0562.3961.6562.2561.832,653,500
Sep 05, 201960.6362.1360.5061.8461.423,233,400
Sep 04, 201959.1259.8259.1259.6159.203,244,000
Sep 03, 201959.0059.0058.0358.4058.003,123,600
Aug 30, 201959.8059.9759.4959.5959.192,678,000
Aug 29, 201958.6959.3658.4759.1458.742,319,300
Aug 28, 201956.9557.9356.6457.8357.441,730,300
Aug 27, 201957.6557.7256.8457.2756.882,600,300
Aug 26, 201957.4657.8356.7457.2856.893,167,100
Aug 23, 201957.6558.5456.6957.0056.613,765,700
Aug 22, 201958.7258.9657.9558.2057.802,178,200
Aug 21, 201958.8158.8558.3058.4658.062,645,500
Aug 20, 201958.3958.6157.9357.9857.592,531,000
Aug 19, 201959.0059.0458.3558.5558.154,095,200
Aug 16, 201956.8758.0956.7757.9257.533,332,600
Aug 15, 201956.7757.1055.9856.4156.034,393,400
Aug 15, 20190.49 Dividend
Aug 14, 201958.0258.5157.0157.1456.273,880,600
Aug 13, 201957.7360.5357.6559.1958.283,425,700
Aug 12, 201959.2159.3558.2058.2957.402,396,900
Aug 09, 201960.3760.4659.2459.4858.572,948,400
Aug 08, 201960.2760.8459.7760.7759.843,217,600
Aug 07, 201959.6559.8858.3859.5858.673,930,600
Aug 06, 201959.8661.2659.2760.8259.894,068,500
Aug 05, 201960.3460.6059.0459.4558.545,653,500
Aug 02, 201962.5062.5061.3161.6660.724,570,400
Aug 01, 201964.9365.3062.5362.7661.804,532,400
Jul 31, 201967.3067.3063.9364.8863.896,588,300
Jul 30, 201966.2067.3665.8067.2966.262,298,100
Jul 29, 201966.1266.6364.8366.3065.283,196,500
Jul 26, 201966.9067.0066.2766.6665.642,052,200
Jul 25, 201966.9667.1966.2966.9365.912,204,800
Jul 24, 201966.2767.3866.0967.2666.231,924,400
Jul 23, 201965.8066.8765.5066.8565.832,112,900
Jul 22, 201965.4165.7564.9965.4064.402,216,000
Jul 19, 201964.8565.6164.5965.2964.292,929,200
Jul 18, 201964.4764.6463.9764.2363.253,047,500
Jul 17, 201966.0766.1864.5864.6763.682,174,900
Jul 16, 201965.6166.8365.4366.2465.231,892,800
Jul 15, 201965.8765.9765.2965.6964.681,617,900
Jul 12, 201964.6066.0264.5065.6964.682,595,300
Jul 11, 201963.8064.2763.4564.1663.182,078,000
Jul 10, 201964.7164.8563.5163.7062.722,723,400
Jul 09, 201964.3364.6763.7964.2563.272,254,800
Jul 08, 201965.0965.6664.6664.8563.862,143,400
Jul 05, 201965.4765.7964.2065.4064.402,277,200
Jul 03, 201966.4666.5665.5866.1965.181,596,700
Jul 02, 201966.4666.5965.6966.3065.283,214,500
Jul 01, 201967.9068.0766.4466.7165.692,895,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...