TipRanks
Go Ultimate55% OFF

Emerson Electric Company (EMR) Historical Prices

MX:EMR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,925.032,940.892,925.002,925.032,925.03+0.00%00.00
Oct 29, 20262,925.032,940.892,925.002,925.032,925.03+0.00%00.00
Oct 28, 20262,925.032,940.892,925.002,925.032,925.03+0.00%00.00
Oct 27, 20262,925.032,940.892,925.002,925.032,925.03+0.00%00.00
Oct 26, 20262,925.032,940.892,925.002,925.032,925.03+0.00%00.00
Oct 23, 20262,925.032,940.892,925.002,925.032,925.03+0.00%00.00
Oct 22, 20262,925.032,940.892,925.002,925.032,925.03+0.00%00.00
Oct 21, 20262,925.032,940.892,925.002,925.032,925.03+0.00%00.00
Oct 20, 20262,925.032,972.782,925.032,925.032,925.03+0.00%00.00
Oct 19, 20262,925.032,971.132,925.032,925.032,925.03+0.00%00.00
Oct 16, 20262,925.032,925.032,925.032,925.032,925.03+0.00%00.00
Oct 15, 20262,925.032,985.002,925.032,925.032,925.03+0.00%00.00
Oct 14, 20262,925.032,985.002,925.032,925.032,925.03+0.00%00.00
Oct 13, 20262,925.032,985.002,925.032,925.032,925.03+0.00%00.00
Oct 12, 20262,925.032,985.002,925.032,925.032,925.03+0.00%00.00
Oct 09, 20262,925.032,985.002,925.032,925.032,925.03+0.00%00.00
Oct 08, 20262,925.032,925.032,925.032,925.032,925.03+0.00%00.00
Oct 07, 20262,925.032,925.032,925.032,925.032,925.03+0.00%00.00
Oct 06, 20262,925.032,925.032,925.032,925.032,925.03+0.00%00.00
Oct 05, 20262,925.032,925.032,925.032,925.032,925.03+7.14%610.48
Oct 02, 20262,730.002,730.002,700.002,730.002,730.00+0.00%00.00
Oct 01, 20262,730.002,730.002,700.002,730.002,730.00+0.00%00.00
Sep 30, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 29, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 28, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 25, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 24, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 23, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 22, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 21, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 18, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 17, 20262,730.002,730.002,500.002,730.002,730.00+0.00%00.00
Sep 16, 20262,730.002,730.002,409.512,730.002,730.00+0.00%00.00
Sep 15, 20262,730.002,730.002,409.512,730.002,730.00+0.00%00.00
Sep 14, 20262,730.002,730.002,449.012,730.002,730.00+0.00%00.00
Sep 11, 20262,730.002,730.002,476.412,730.002,730.00+0.00%00.00
Sep 10, 20262,730.002,730.002,409.512,730.002,730.00+0.00%00.00
Sep 09, 20262,730.002,730.002,441.112,730.002,730.00+0.00%00.00
Sep 08, 20262,730.002,730.002,480.012,730.002,730.00+0.00%00.00
Sep 07, 20262,730.002,730.002,470.512,730.002,730.00+0.00%00.00
Sep 04, 20262,730.002,730.002,470.512,730.002,730.00+0.00%00.00
Sep 03, 20262,730.002,730.002,424.012,730.002,730.00+0.00%00.00
Sep 02, 20262,730.002,730.002,438.112,730.002,730.00+0.00%00.00
Sep 01, 20262,730.002,730.002,394.712,730.002,730.00+0.00%00.00
Aug 31, 20262,730.002,730.002,504.312,730.002,730.00+0.00%00.00
Aug 28, 20262,730.002,760.592,535.912,730.002,730.00+0.00%00.00
Aug 27, 20262,730.002,801.392,576.012,730.002,730.00+0.00%00.00
Aug 26, 20262,730.002,771.992,551.512,730.002,730.00+0.00%00.00
Aug 25, 20262,730.002,730.002,560.012,730.002,730.00+0.00%00.00
Aug 24, 20262,730.002,743.392,583.912,730.002,730.00+0.00%00.00