Emerson Electric Co (EMR)

67.10 +3.97  +6.29% NYSE Jun 5, 20:00 Delayed 2m USD

Emerson Electric Price:

67.10 for June 5, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
June 5, 2020 66.05 67.50 65.44 67.10 4.217M
June 4, 2020 62.46 63.16 61.91 63.13 2.607M
June 3, 2020 62.24 63.16 62.00 62.92 2.988M
June 2, 2020 60.85 61.69 60.45 61.15 2.580M
June 1, 2020 60.81 61.23 60.12 60.40 2.295M
May 29, 2020 60.33 61.25 59.53 61.02 4.713M
May 28, 2020 62.31 62.41 60.51 61.03 3.073M
May 27, 2020 61.03 62.04 60.40 61.89 4.239M
May 26, 2020 58.26 59.65 57.79 59.27 3.462M
May 22, 2020 56.37 56.53 55.36 55.87 4.232M
May 21, 2020 56.88 57.04 55.93 56.25 2.603M
May 20, 2020 56.51 57.70 56.45 56.81 3.219M
May 19, 2020 56.03 57.16 55.38 55.70 2.673M
May 18, 2020 54.97 56.83 54.97 56.42 4.306M
May 15, 2020 52.95 54.46 52.82 52.94 8.300M
May 14, 2020 50.20 53.43 50.03 53.38 4.718M
May 13, 2020 53.23 53.40 51.37 51.90 3.649M
May 12, 2020 56.25 56.58 53.42 53.44 2.894M
May 11, 2020 56.27 56.39 55.27 56.02 3.662M
May 8, 2020 56.34 56.45 55.70 56.10 2.938M
May 7, 2020 55.86 56.25 55.06 55.26 2.764M
May 6, 2020 54.50 55.14 53.77 54.58 3.598M
May 5, 2020 55.45 55.74 54.60 54.70 3.124M
May 4, 2020 53.19 54.32 52.25 54.29 4.255M
May 1, 2020 55.87 55.99 53.38 53.79 4.096M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 38.08 Mar 23 2020
Maximum 78.52 Oct 03 2018
Average 61.05
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.