The closing price for Emerson Electric (EMR) in January 2023 was $86.11, on January 31, 2023. It was down 6.6% for the month. The latest price is $107.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $85.90 | $86.31 | $84.97 | $86.11 | 3,698,481 |
January 30 2023 | $84.55 | $86.16 | $84.32 | $85.61 | 2,965,281 |
January 27 2023 | $86.42 | $86.46 | $85.26 | $85.36 | 3,657,487 |
January 26 2023 | $85.84 | $86.51 | $84.55 | $86.49 | 3,293,947 |
January 25 2023 | $84.16 | $85.28 | $84.03 | $85.02 | 3,455,943 |
January 24 2023 | $85.34 | $85.90 | $83.78 | $85.40 | 2,805,656 |
January 23 2023 | $84.22 | $85.81 | $84.06 | $84.95 | 5,340,462 |
January 20 2023 | $83.37 | $83.67 | $82.68 | $83.37 | 6,212,405 |
January 19 2023 | $84.55 | $84.76 | $82.87 | $82.93 | 4,789,614 |
January 18 2023 | $86.83 | $87.15 | $85.06 | $85.15 | 6,030,297 |
January 17 2023 | $91.10 | $91.10 | $86.31 | $87.08 | 8,797,662 |
January 13 2023 | $93.04 | $93.58 | $92.63 | $93.46 | 2,229,207 |
January 12 2023 | $94.49 | $94.76 | $93.56 | $93.58 | 2,524,575 |
January 11 2023 | $93.86 | $93.86 | $92.84 | $93.73 | 2,718,865 |
January 10 2023 | $92.89 | $93.48 | $92.43 | $93.37 | 2,929,338 |
January 09 2023 | $93.94 | $95.12 | $92.77 | $92.83 | 3,147,739 |
January 06 2023 | $91.92 | $93.97 | $91.53 | $93.49 | 2,610,988 |
January 05 2023 | $90.48 | $91.14 | $89.70 | $90.68 | 2,480,227 |
January 04 2023 | $91.42 | $91.42 | $89.59 | $91.07 | 3,965,516 |
January 03 2023 | $92.20 | $92.57 | $90.63 | $91.73 | 2,519,166 |
Daily pricing data for Emerson Electric dates back to 11/5/1984, and may be incomplete.
