Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 56.05 56.13 53.80 53.91 11,483,311 -2.41(-4.28%)
Oct 30, 2017 56.26 56.57 56.09 56.32 4,593,671 -0.03(-0.06%)
Oct 27, 2017 55.97 56.69 55.79 56.35 4,239,097 +0.46(+0.82%)
Oct 26, 2017 55.86 56.07 55.56 55.89 2,398,718 +0.28(+0.50%)
Oct 25, 2017 55.82 55.99 55.09 55.61 3,282,441 -0.20(-0.36%)
Oct 24, 2017 55.61 56.29 55.55 55.82 3,563,514 +0.54(+0.97%)
Oct 23, 2017 54.98 55.57 54.97 55.28 2,975,189 +0.27(+0.49%)
Oct 20, 2017 54.79 55.06 54.55 55.01 3,166,424 +0.52(+0.95%)
Oct 19, 2017 54.62 54.79 54.39 54.49 2,514,782 -0.29(-0.53%)
Oct 18, 2017 54.72 55.04 54.57 54.79 2,786,314 +0.03(+0.05%)
Oct 17, 2017 54.84 55.28 54.61 54.76 4,537,015 +0.87(+1.61%)
Oct 16, 2017 53.62 54.29 53.23 53.89 2,977,294 +0.39(+0.73%)
Oct 13, 2017 53.73 53.86 53.41 53.50 2,374,921 +0.04(+0.08%)
Oct 12, 2017 52.99 53.55 52.99 53.46 1,882,372 +0.41(+0.77%)
Oct 11, 2017 53.02 53.12 52.83 53.05 2,227,573 +0.01(+0.02%)
Oct 10, 2017 53.62 53.62 52.97 53.04 2,381,241 -0.33(-0.63%)
Oct 09, 2017 53.28 53.56 53.18 53.37 1,762,870 +0.10(+0.19%)
Oct 06, 2017 53.31 53.59 53.16 53.27 2,312,639 -0.23(-0.44%)
Oct 05, 2017 53.44 53.62 53.21 53.51 2,063,856 +0.05(+0.09%)
Oct 04, 2017 52.95 53.52 52.71 53.46 3,299,782 +0.49(+0.93%)
Oct 03, 2017 52.94 53.01 52.72 52.96 3,379,142 +0.11(+0.21%)
Oct 02, 2017 52.58 52.95 52.39 52.85 3,984,938 +0.30(+0.57%)
Sep 29, 2017 52.48 52.75 52.30 52.55 3,472,004 -0.02(-0.03%)
Sep 28, 2017 52.80 53.07 52.39 52.57 3,134,889 -0.40(-0.76%)
Sep 27, 2017 53.17 52.66 52.97 4,088,417 +0.20(+0.38%)
Sep 26, 2017 53.22 53.23 52.69 52.77 4,422,498 -0.43(-0.80%)
Sep 25, 2017 53.06 53.41 52.93 53.20 3,355,597 +0.14(+0.27%)
Sep 22, 2017 52.98 53.16 52.76 53.06 2,716,048 +0.00(+0.00%)
Sep 21, 2017 53.40 53.67 53.04 53.06 2,879,961 -0.38(-0.70%)
Sep 20, 2017 53.04 53.44 52.99 53.43 3,670,843 +0.57(+1.08%)
Sep 19, 2017 52.68 52.95 52.56 52.86 2,548,662 +0.18(+0.35%)
Sep 18, 2017 52.24 52.69 51.99 52.68 2,816,677 +0.54(+1.03%)
Sep 15, 2017 51.68 52.26 51.65 52.14 5,311,055 +0.38(+0.74%)
Sep 14, 2017 51.27 51.83 51.06 51.76 2,871,234 +0.49(+0.96%)
Sep 13, 2017 51.12 51.32 51.08 51.27 1,735,507 +0.03(+0.07%)
Sep 12, 2017 51.01 51.32 50.89 51.23 2,397,242 +0.29(+0.57%)
Sep 11, 2017 50.82 50.96 50.71 50.94 2,846,300 +0.43(+0.84%)
Sep 08, 2017 50.30 50.69 50.04 50.51 2,696,111 +0.16(+0.32%)
Sep 07, 2017 50.18 50.44 49.77 50.35 3,768,814 +0.25(+0.50%)
Sep 06, 2017 49.53 50.11 49.24 50.10 4,515,944 +1.05(+2.13%)
Sep 05, 2017 49.12 49.39 48.87 49.06 4,029,802 -0.13(-0.26%)
Sep 01, 2017 49.56 49.64 49.18 49.18 2,191,967 -0.19(-0.39%)
Aug 31, 2017 49.26 49.53 48.97 49.38 2,887,923 +0.34(+0.70%)
Aug 30, 2017 48.81 49.07 48.77 49.03 2,261,017 +0.23(+0.48%)
Aug 29, 2017 48.61 48.84 48.43 48.80 2,410,481 -0.04(-0.09%)
Aug 28, 2017 49.07 49.12 48.56 48.84 1,825,218 -0.13(-0.27%)
Aug 25, 2017 48.83 49.12 48.75 48.97 1,482,161 +0.45(+0.93%)
Aug 24, 2017 48.93 49.00 48.50 48.52 1,821,702 -0.34(-0.70%)
Aug 23, 2017 48.98 49.20 48.79 48.87 2,327,406 -0.33(-0.66%)
Aug 22, 2017 48.70 49.27 48.59 49.19 3,461,093 +0.69(+1.41%)
Aug 21, 2017 48.51 48.71 48.36 48.51 2,487,603 +0.00(+0.00%)
Aug 18, 2017 48.63 49.01 48.35 48.51 2,467,407 -0.24(-0.50%)
Aug 17, 2017 49.43 49.61 48.74 48.75 2,122,544 -0.86(-1.74%)
Aug 16, 2017 49.87 50.11 49.57 49.61 2,630,853 -0.08(-0.15%)
Aug 15, 2017 49.84 49.90 49.63 49.69 2,704,702 -0.18(-0.37%)
Aug 14, 2017 49.53 50.05 49.53 49.87 2,476,104 +0.62(+1.26%)
Aug 11, 2017 49.48 49.62 49.13 49.25 3,351,365 -0.21(-0.42%)
Aug 10, 2017 49.98 50.25 49.44 49.46 2,438,107 -0.74(-1.48%)
Aug 09, 2017 50.04 50.33 49.95 50.20 2,122,896 +0.07(+0.13%)
Aug 08, 2017 50.40 50.73 49.98 50.14 2,597,688 -0.40(-0.79%)
Aug 07, 2017 50.60 50.92 50.48 50.53 3,258,957 -0.20(-0.39%)
Aug 04, 2017 50.38 50.78 50.28 50.73 2,777,510 +0.39(+0.77%)
Aug 03, 2017 50.58 50.68 50.09 50.34 3,755,270 -0.26(-0.51%)
Aug 02, 2017 49.57 50.63 49.48 50.60 6,443,216 +0.85(+1.72%)
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.