Emerson Electric (NY: EMR )

91.54 USD +0.91 (+1.00%)
Official Closing Price Updated: 7:49 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.08 59.10 58.24 58.66 5,894,458 -0.48(-0.81%)
Jan 30, 2017 60.10 60.11 58.80 59.14 5,213,912 -1.00(-1.66%)
Jan 27, 2017 60.56 60.56 60.01 60.14 3,260,633 +0.06(+0.10%)
Jan 26, 2017 60.19 60.93 59.81 60.08 3,469,556 -0.18(-0.30%)
Jan 25, 2017 59.59 60.38 59.42 60.26 4,133,013 +1.15(+1.95%)
Jan 24, 2017 58.51 59.44 58.30 59.11 3,202,092 +0.82(+1.41%)
Jan 23, 2017 58.69 58.93 57.99 58.29 3,174,517 -0.54(-0.92%)
Jan 20, 2017 58.50 58.90 58.39 58.83 4,193,906 +0.40(+0.68%)
Jan 19, 2017 58.50 59.32 58.28 58.43 5,955,059 +1.21(+2.11%)
Jan 18, 2017 56.43 57.35 56.26 57.22 2,575,446 +0.91(+1.62%)
Jan 17, 2017 56.80 57.08 56.00 56.31 3,152,560 -0.81(-1.42%)
Jan 13, 2017 57.12 57.12 57.12 0 -0.35(-0.61%)
Jan 12, 2017 57.39 57.50 56.77 57.47 2,551,152 -0.10(-0.17%)
Jan 11, 2017 56.70 57.58 56.52 57.57 2,685,833 +0.88(+1.55%)
Jan 10, 2017 56.48 57.12 56.39 56.69 2,535,001 +0.50(+0.89%)
Jan 09, 2017 56.80 56.81 56.17 56.19 2,130,881 -0.21(-0.37%)
Jan 06, 2017 56.19 56.63 56.00 56.40 1,786,481 +0.26(+0.46%)
Jan 05, 2017 56.52 56.91 55.40 56.14 2,657,112 -0.47(-0.83%)
Jan 04, 2017 57.05 57.44 56.34 56.61 4,155,422 -0.34(-0.60%)
Jan 03, 2017 56.25 57.20 56.17 56.95 3,383,329 +1.20(+2.15%)
Dec 30, 2016 55.75 55.75 55.75 0 -0.45(-0.80%)
Dec 29, 2016 56.37 56.50 56.00 56.20 1,173,188 -0.10(-0.18%)
Dec 28, 2016 57.15 57.30 56.29 56.30 1,680,769 -0.87(-1.52%)
Dec 27, 2016 56.79 57.20 56.75 57.17 1,251,183 +0.37(+0.65%)
Dec 23, 2016 56.80 56.80 56.80 0 +0.11(+0.19%)
Dec 22, 2016 56.93 56.95 56.45 56.69 2,013,669 -0.23(-0.40%)
Dec 21, 2016 57.15 57.25 56.58 56.92 2,716,727 -0.39(-0.68%)
Dec 20, 2016 56.66 57.63 56.51 57.31 3,471,294 +1.00(+1.78%)
Dec 19, 2016 55.92 56.60 55.82 56.31 2,779,734 +0.58(+1.04%)
Dec 16, 2016 56.31 56.63 55.66 55.73 6,332,540 -0.45(-0.80%)
Dec 15, 2016 55.98 56.62 55.67 56.18 3,962,073 -0.09(-0.16%)
Dec 14, 2016 56.70 57.22 56.17 56.27 3,015,234 -0.50(-0.88%)
Dec 13, 2016 57.28 57.63 56.64 56.77 3,738,449 -0.32(-0.56%)
Dec 12, 2016 57.51 57.68 56.74 57.09 3,162,263 -0.40(-0.70%)
Dec 09, 2016 57.42 57.70 57.29 57.49 3,028,941 -0.11(-0.19%)
Dec 08, 2016 58.06 58.07 57.24 57.60 3,727,248 -0.66(-1.13%)
Dec 07, 2016 56.72 58.28 56.57 58.26 4,372,789 +1.69(+2.99%)
Dec 06, 2016 56.76 56.89 56.47 56.57 3,040,131 -0.36(-0.63%)
Dec 05, 2016 56.81 56.99 56.42 56.93 3,132,737 +0.58(+1.03%)
Dec 02, 2016 56.58 56.90 56.03 56.35 2,932,668 -0.42(-0.74%)
Dec 01, 2016 56.73 57.47 56.42 56.77 5,500,693 +0.33(+0.58%)
Nov 30, 2016 54.80 57.43 54.80 56.44 8,784,880 +2.04(+3.75%)
Nov 29, 2016 54.29 54.59 53.92 54.40 3,408,230 -0.03(-0.06%)
Nov 28, 2016 54.95 55.36 54.35 54.43 3,267,912 -0.81(-1.47%)
Nov 25, 2016 55.06 55.24 54.91 55.24 802,124 +0.18(+0.33%)
Nov 23, 2016 55.06 55.06 55.06 0 +0.71(+1.31%)
Nov 22, 2016 54.81 54.90 53.92 54.35 6,647,168 -0.16(-0.29%)
Nov 21, 2016 54.58 54.87 54.43 54.51 3,004,136 +0.31(+0.57%)
Nov 18, 2016 54.57 54.78 54.01 54.20 4,428,800 -0.50(-0.91%)
Nov 17, 2016 55.10 55.37 54.59 54.70 2,865,486 -0.27(-0.49%)
Nov 16, 2016 55.46 55.58 54.83 54.97 2,898,233 -0.81(-1.45%)
Nov 15, 2016 55.38 55.79 54.89 55.78 3,238,811 +0.27(+0.49%)
Nov 14, 2016 55.68 56.17 55.50 55.51 3,046,721 +0.01(+0.02%)
Nov 11, 2016 55.44 55.73 54.96 55.50 4,494,636 -0.25(-0.45%)
Nov 10, 2016 53.74 56.17 53.67 55.75 8,678,864 +2.36(+4.42%)
Nov 09, 2016 51.11 53.84 50.82 53.39 7,518,055 +2.06(+4.01%)
Nov 08, 2016 49.85 51.62 49.73 51.33 4,499,732 +0.94(+1.87%)
Nov 07, 2016 50.22 50.42 49.92 50.39 5,731,558 +0.98(+1.98%)
Nov 04, 2016 49.85 50.13 49.38 49.41 4,672,482 -0.43(-0.86%)
Nov 03, 2016 50.07 50.28 49.70 49.84 3,232,454 -0.20(-0.40%)
Nov 02, 2016 50.84 51.04 49.97 50.04 5,540,395 -0.96(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.