EMR

Emerson Electric Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Emerson Electric Co EMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.24 5.45% 82.03 20:00:00
Open Price Low Price High Price Close Price Prev Close
78.72 78.47 82.09 82.03 77.79
more quote information »

EMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week80.7582.0976.7778.654,520,7951.281.59%
1 Month86.8192.2276.7784.603,095,697-4.78-5.51%
3 Months99.0899.3876.7787.983,069,114-17.05-17.21%
6 Months91.34100.0076.7791.713,205,386-9.31-10.19%
1 Year94.97105.9976.7793.812,930,485-12.94-13.63%
3 Years65.64105.9937.7577.013,084,79116.3924.97%
5 Years59.38105.9937.7573.252,994,61222.6538.14%

EMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 82.03 4.24 5.45% 78.72 82.09 78.47 5,699,746
Jun 23 2022 77.79 -0.68 -0.87% 78.59 79.0159 76.77 4,619,111
Jun 22 2022 78.47 -1.75 -2.18% 78.54 79.50 77.7304 3,985,114
Jun 21 2022 80.22 1.57 2.0% 79.85 81.21 79.145 3,034,203
Jun 17 2022 78.65 -2.35 -2.9% 80.75 81.39 78.54 6,444,750
Jun 16 2022 81.00 -4.46 -5.22% 83.30 83.79 80.75 4,639,347
Jun 15 2022 85.46 0.76 0.9% 85.39 86.64 84.22 2,630,757
Jun 14 2022 84.70 -0.58 -0.68% 85.41 86.1659 83.97 2,099,907
Jun 13 2022 85.28 -1.78 -2.04% 85.00 86.37 84.34 3,161,414
Jun 10 2022 87.06 -2.88 -3.2% 88.81 88.86 86.77 2,982,488
Jun 09 2022 89.94 -1.21 -1.33% 90.22 91.27 89.84 2,195,156
Jun 08 2022 91.15 -0.38 -0.42% 91.67 92.22 90.90 1,704,100
Jun 07 2022 91.53 1.28 1.42% 89.41 91.68 89.21 2,007,583
Jun 06 2022 90.25 -0.03 -0.03% 91.04 91.39 90.06 1,675,658
Jun 03 2022 90.28 0.40 0.45% 89.29 90.37 89.08 2,541,946
Jun 02 2022 89.88 1.31 1.48% 89.54 90.35 87.99 3,016,894
Jun 01 2022 88.57 -0.09 -0.1% 88.64 89.46 87.625 2,797,309
May 31 2022 88.66 0.26 0.29% 87.46 89.54 86.85 4,182,010
May 30 2022 88.40 0.00 0.0% 88.40 88.40 88.40 0
May 27 2022 88.40 1.80 2.08% 86.81 88.44 86.81 2,004,802
See More Historical Prices »


Your Recent History
NYSE
EMR
Emerson El..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.