The closing price for Emerson Electric (EMR) in August 2023 was $94.25, on August 31, 2023. It was up 8.9% for the month. The latest price is $136.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $94.53 | $95.12 | $94.02 | $94.25 | 2,604,500 |
August 30 2023 | $94.77 | $95.07 | $93.67 | $94.29 | 3,229,700 |
August 29 2023 | $94.13 | $94.77 | $93.92 | $94.64 | 2,235,300 |
August 28 2023 | $94.39 | $94.80 | $93.96 | $94.13 | 2,228,800 |
August 25 2023 | $92.30 | $94.38 | $92.30 | $93.67 | 4,124,800 |
August 24 2023 | $92.51 | $93.33 | $91.82 | $91.86 | 2,030,500 |
August 23 2023 | $92.28 | $92.98 | $91.91 | $92.70 | 1,975,800 |
August 22 2023 | $92.48 | $93.31 | $91.62 | $92.17 | 2,339,300 |
August 21 2023 | $91.89 | $92.01 | $90.31 | $91.19 | 1,842,900 |
August 18 2023 | $91.18 | $92.35 | $91.14 | $91.89 | 1,978,800 |
August 17 2023 | $92.91 | $93.35 | $91.81 | $91.84 | 2,561,000 |
August 16 2023 | $91.50 | $92.75 | $91.50 | $92.11 | 2,493,900 |
August 15 2023 | $91.49 | $91.90 | $91.38 | $91.59 | 2,026,500 |
August 14 2023 | $91.61 | $92.09 | $91.43 | $92.00 | 2,232,700 |
August 11 2023 | $91.74 | $92.30 | $91.40 | $91.85 | 1,338,800 |
August 10 2023 | $91.58 | $92.53 | $91.25 | $91.63 | 1,614,600 |
August 09 2023 | $92.30 | $92.93 | $91.57 | $91.64 | 2,246,800 |
August 08 2023 | $91.93 | $92.29 | $90.95 | $92.07 | 2,099,600 |
August 07 2023 | $91.89 | $92.93 | $91.74 | $92.76 | 2,459,400 |
August 04 2023 | $92.33 | $93.21 | $91.04 | $91.17 | 3,560,600 |
August 03 2023 | $91.70 | $92.84 | $91.08 | $91.49 | 4,753,700 |
August 02 2023 | $94.02 | $94.02 | $90.08 | $90.78 | 7,346,300 |
August 01 2023 | $86.59 | $87.65 | $86.26 | $87.43 | 3,125,900 |
Daily pricing data for Emerson Electric dates back to 6/1/1972, and may be incomplete.
