Advertisement
U.S. markets closed
S&P Futures
5,992.25 -14.25 (-0.24%) Dow Futures
44,748.00 -78.00 (-0.17%) Nasdaq Futures
20,824.50 -55.75 (-0.27%) Russell 2000 Futures
2,435.20 -15.80 (-0.64%) Crude Oil
68.79 -0.15 (-0.22%) Gold
2,629.30 +10.80 (+0.41%)
Emerson Electric Co (EMR.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 05:27PM CET
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.00 | 0.00 | 0.00 | 125.86 | 125.86 | - |
| Nov 22, 2024 | 122.10 | 124.80 | 122.10 | 124.80 | 124.80 | - |
| Nov 21, 2024 | 121.98 | 123.62 | 121.98 | 123.62 | 123.62 | - |
| Nov 20, 2024 | 122.22 | 122.54 | 122.22 | 122.54 | 122.54 | - |
| Nov 19, 2024 | 121.50 | 121.58 | 121.50 | 121.58 | 121.58 | - |
| Nov 18, 2024 | 120.02 | 121.04 | 120.02 | 121.04 | 121.04 | - |
| Nov 15, 2024 | 120.78 | 121.04 | 120.78 | 121.04 | 121.04 | - |
| Nov 15, 2024 | 0.5275 Dividend | |||||
| Nov 14, 2024 | 122.74 | 123.06 | 122.74 | 122.74 | 122.21 | 5 |
| Nov 13, 2024 | 120.12 | 123.02 | 120.12 | 123.02 | 122.49 | - |
| Nov 12, 2024 | 120.92 | 120.92 | 120.78 | 120.78 | 120.26 | - |
| Nov 11, 2024 | 118.40 | 121.28 | 118.40 | 121.28 | 120.76 | - |
| Nov 08, 2024 | 117.56 | 119.02 | 117.56 | 119.02 | 118.51 | - |
| Nov 07, 2024 | 117.82 | 117.82 | 115.86 | 115.86 | 115.36 | - |
| Nov 06, 2024 | 109.60 | 116.92 | 109.60 | 116.92 | 116.42 | - |
| Nov 05, 2024 | 101.14 | 107.00 | 101.14 | 107.00 | 106.54 | - |
| Nov 04, 2024 | 99.51 | 100.32 | 99.51 | 100.32 | 99.89 | - |
| Nov 01, 2024 | 99.18 | 99.86 | 99.18 | 99.86 | 99.43 | - |
| Oct 31, 2024 | 99.82 | 99.82 | 99.70 | 99.70 | 99.27 | - |
| Oct 30, 2024 | 100.16 | 100.40 | 100.16 | 100.40 | 99.97 | - |
| Oct 29, 2024 | 99.90 | 101.24 | 99.90 | 101.24 | 100.80 | - |
| Oct 28, 2024 | 100.02 | 100.54 | 100.02 | 100.54 | 100.11 | - |
| Oct 25, 2024 | 100.00 | 100.30 | 100.00 | 100.30 | 99.87 | - |
| Oct 24, 2024 | 99.82 | 99.92 | 99.82 | 99.92 | 99.49 | - |
| Oct 23, 2024 | 100.42 | 100.42 | 100.36 | 100.36 | 99.93 | - |
| Oct 22, 2024 | 101.26 | 101.26 | 101.02 | 101.02 | 100.59 | - |
| Oct 21, 2024 | 101.06 | 101.20 | 101.06 | 101.20 | 100.77 | - |
| Oct 18, 2024 | 101.44 | 101.44 | 101.34 | 101.34 | 100.90 | - |
| Oct 17, 2024 | 101.18 | 101.50 | 101.18 | 101.50 | 101.06 | - |
| Oct 16, 2024 | 100.02 | 101.36 | 100.02 | 101.36 | 100.92 | - |
| Oct 15, 2024 | 103.12 | 103.12 | 100.86 | 100.86 | 100.43 | - |
| Oct 14, 2024 | 102.92 | 102.92 | 102.80 | 102.80 | 102.36 | 50 |
| Oct 11, 2024 | 100.98 | 102.54 | 100.98 | 102.54 | 102.10 | - |
| Oct 10, 2024 | 100.94 | 101.48 | 100.94 | 101.48 | 101.04 | - |
| Oct 09, 2024 | 99.20 | 100.86 | 99.20 | 100.86 | 100.43 | - |
| Oct 08, 2024 | 102.02 | 102.02 | 99.28 | 99.28 | 98.85 | - |
| Oct 07, 2024 | 101.12 | 101.96 | 101.12 | 101.96 | 101.52 | - |
| Oct 04, 2024 | 99.09 | 100.24 | 99.09 | 100.24 | 99.81 | - |
| Oct 03, 2024 | 99.60 | 99.60 | 98.98 | 98.98 | 98.55 | - |
| Oct 02, 2024 | 98.07 | 99.82 | 98.07 | 99.82 | 99.39 | - |
| Oct 01, 2024 | 97.71 | 98.52 | 97.71 | 98.52 | 98.10 | - |
| Sep 30, 2024 | 97.40 | 97.40 | 96.99 | 96.99 | 96.57 | - |
| Sep 27, 2024 | 97.27 | 98.45 | 97.27 | 98.45 | 98.03 | - |
| Sep 26, 2024 | 93.81 | 96.12 | 93.81 | 96.12 | 95.71 | - |
| Sep 25, 2024 | 94.52 | 94.52 | 94.17 | 94.17 | 93.77 | - |
| Sep 24, 2024 | 94.21 | 95.71 | 94.21 | 95.71 | 95.30 | - |
| Sep 23, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 93.61 | - |
| Sep 20, 2024 | 94.44 | 94.44 | 93.92 | 93.92 | 93.52 | - |
| Sep 19, 2024 | 93.32 | 94.62 | 93.32 | 94.62 | 94.21 | - |
| Sep 18, 2024 | 93.14 | 93.58 | 93.14 | 93.58 | 93.18 | - |
| Sep 17, 2024 | 91.61 | 93.74 | 91.61 | 93.74 | 93.34 | - |
| Sep 16, 2024 | 91.56 | 91.70 | 91.56 | 91.70 | 91.31 | - |
| Sep 13, 2024 | 91.23 | 91.79 | 91.23 | 91.79 | 91.40 | - |
| Sep 12, 2024 | 90.69 | 90.69 | 90.52 | 90.52 | 90.13 | - |
| Sep 11, 2024 | 88.97 | 88.97 | 88.44 | 88.44 | 88.06 | - |
| Sep 10, 2024 | 89.66 | 89.91 | 89.66 | 89.91 | 89.52 | - |
| Sep 09, 2024 | 89.25 | 89.87 | 89.25 | 89.79 | 89.40 | 67 |
| Sep 06, 2024 | 89.62 | 89.62 | 88.09 | 88.09 | 87.71 | - |
| Sep 05, 2024 | 90.61 | 90.61 | 89.02 | 89.02 | 88.64 | - |
| Sep 04, 2024 | 91.59 | 91.59 | 91.17 | 91.17 | 90.78 | - |
| Sep 03, 2024 | 94.29 | 94.29 | 93.31 | 93.31 | 92.91 | - |
| Sep 02, 2024 | 94.52 | 94.99 | 94.52 | 94.99 | 94.58 | 88 |
| Aug 30, 2024 | 94.01 | 94.45 | 94.01 | 94.45 | 94.04 | - |
| Aug 29, 2024 | 93.19 | 94.17 | 93.19 | 94.17 | 93.77 | - |
| Aug 28, 2024 | 92.91 | 93.60 | 92.91 | 93.60 | 93.20 | - |
| Aug 27, 2024 | 93.62 | 93.62 | 93.20 | 93.20 | 92.80 | - |
| Aug 26, 2024 | 93.20 | 93.60 | 93.20 | 93.60 | 93.20 | - |
| Aug 23, 2024 | 93.62 | 93.62 | 93.24 | 93.24 | 92.84 | - |
| Aug 22, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.58 | - |
| Aug 21, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.11 | - |
| Aug 20, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.39 | - |
| Aug 19, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.52 | - |
| Aug 16, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 93.87 | - |
| Aug 16, 2024 | 0.525 Dividend | |||||
| Aug 15, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 92.90 | - |
| Aug 14, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 93.48 | - |
| Aug 13, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.09 | - |
| Aug 12, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 93.67 | - |
| Aug 09, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 94.53 | - |
| Aug 08, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 89.66 | - |
| Aug 07, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 98.66 | - |
| Aug 06, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 96.76 | - |
| Aug 05, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 97.56 | - |
| Aug 02, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 102.64 | - |
| Aug 01, 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 106.89 | - |
| Jul 31, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 105.47 | - |
| Jul 30, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 107.41 | - |
| Jul 29, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 106.87 | - |
| Jul 26, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 104.40 | - |
| Jul 25, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.96 | - |
| Jul 24, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 106.68 | - |
| Jul 23, 2024 | 107.66 | 108.50 | 107.66 | 108.50 | 107.43 | 3 |
| Jul 22, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 104.84 | - |
| Jul 19, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 105.92 | - |
| Jul 18, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.84 | - |
| Jul 17, 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 107.55 | - |
| Jul 16, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.04 | - |
| Jul 15, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.96 | - |
| Jul 12, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 103.77 | - |
| Jul 11, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 101.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.