The closing price for Emerson Electric (EMR) in August 2023 was $95.04, on August 31, 2023. It was up 8.9% for the month. The latest price is $123.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $95.32 | $95.91 | $94.80 | $95.04 | 2,604,500 |
August 30 2023 | $95.56 | $95.86 | $94.45 | $95.08 | 3,229,700 |
August 29 2023 | $94.91 | $95.56 | $94.70 | $95.42 | 2,235,300 |
August 28 2023 | $95.17 | $95.59 | $94.74 | $94.91 | 2,228,800 |
August 25 2023 | $93.06 | $95.16 | $93.06 | $94.45 | 4,124,800 |
August 24 2023 | $93.28 | $94.11 | $92.58 | $92.62 | 2,030,500 |
August 23 2023 | $93.04 | $93.75 | $92.68 | $93.47 | 1,975,800 |
August 22 2023 | $93.25 | $94.09 | $92.38 | $92.94 | 2,339,300 |
August 21 2023 | $92.66 | $92.77 | $91.06 | $91.95 | 1,842,900 |
August 18 2023 | $91.94 | $93.11 | $91.89 | $92.66 | 1,978,800 |
August 17 2023 | $93.68 | $94.13 | $92.57 | $92.60 | 2,561,000 |
August 16 2023 | $92.26 | $93.52 | $92.26 | $92.87 | 2,493,900 |
August 15 2023 | $92.25 | $92.67 | $92.13 | $92.35 | 2,026,500 |
August 14 2023 | $92.37 | $92.85 | $92.19 | $92.76 | 2,232,700 |
August 11 2023 | $92.50 | $93.06 | $92.15 | $92.61 | 1,338,800 |
August 10 2023 | $92.34 | $93.30 | $92.01 | $92.39 | 1,614,600 |
August 09 2023 | $93.07 | $93.70 | $92.33 | $92.40 | 2,246,800 |
August 08 2023 | $92.69 | $93.06 | $91.70 | $92.84 | 2,099,600 |
August 07 2023 | $92.66 | $93.70 | $92.50 | $93.53 | 2,459,400 |
August 04 2023 | $93.10 | $93.98 | $91.80 | $91.92 | 3,560,600 |
August 03 2023 | $92.46 | $93.61 | $91.84 | $92.25 | 4,753,700 |
August 02 2023 | $94.80 | $94.80 | $90.83 | $91.53 | 7,346,300 |
August 01 2023 | $87.31 | $88.37 | $86.98 | $88.15 | 3,125,900 |
Daily pricing data for Emerson Electric dates back to 6/1/1972, and may be incomplete.
