The closing price for Emerson Electric (EMR) in August 2023 was $94.66, on August 31, 2023. It was up 8.9% for the month. The latest price is $131.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $94.94 | $95.53 | $94.43 | $94.66 | 2,604,500 |
August 30 2023 | $95.18 | $95.48 | $94.08 | $94.70 | 3,229,700 |
August 29 2023 | $94.54 | $95.18 | $94.33 | $95.05 | 2,235,300 |
August 28 2023 | $94.80 | $95.21 | $94.36 | $94.54 | 2,228,800 |
August 25 2023 | $92.70 | $94.79 | $92.70 | $94.08 | 4,124,800 |
August 24 2023 | $92.91 | $93.74 | $92.22 | $92.25 | 2,030,500 |
August 23 2023 | $92.68 | $93.38 | $92.31 | $93.10 | 1,975,800 |
August 22 2023 | $92.88 | $93.72 | $92.01 | $92.57 | 2,339,300 |
August 21 2023 | $92.29 | $92.41 | $90.70 | $91.59 | 1,842,900 |
August 18 2023 | $91.58 | $92.75 | $91.53 | $92.29 | 1,978,800 |
August 17 2023 | $93.31 | $93.76 | $92.21 | $92.24 | 2,561,000 |
August 16 2023 | $91.90 | $93.15 | $91.90 | $92.51 | 2,493,900 |
August 15 2023 | $91.89 | $92.30 | $91.77 | $91.98 | 2,026,500 |
August 14 2023 | $92.00 | $92.49 | $91.83 | $92.40 | 2,232,700 |
August 11 2023 | $92.14 | $92.70 | $91.79 | $92.25 | 1,338,800 |
August 10 2023 | $91.98 | $92.93 | $91.65 | $92.02 | 1,614,600 |
August 09 2023 | $92.70 | $93.34 | $91.97 | $92.03 | 2,246,800 |
August 08 2023 | $92.33 | $92.69 | $91.34 | $92.47 | 2,099,600 |
August 07 2023 | $92.29 | $93.34 | $92.14 | $93.16 | 2,459,400 |
August 04 2023 | $92.73 | $93.61 | $91.44 | $91.56 | 3,560,600 |
August 03 2023 | $92.10 | $93.24 | $91.48 | $91.89 | 4,753,700 |
August 02 2023 | $94.43 | $94.43 | $90.47 | $91.17 | 7,346,300 |
August 01 2023 | $86.96 | $88.03 | $86.64 | $87.81 | 3,125,900 |
Daily pricing data for Emerson Electric dates back to 6/1/1972, and may be incomplete.
