Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 59.03 59.81 58.36 58.40 4,191,696 +0.06(+0.10%)
Oct 30, 2018 57.02 58.44 56.93 58.34 3,365,004 +1.27(+2.23%)
Oct 29, 2018 57.99 58.79 56.31 57.07 4,064,329 +0.07(+0.12%)
Oct 26, 2018 56.98 57.94 56.41 57.00 4,076,571 -0.73(-1.27%)
Oct 25, 2018 57.52 58.20 57.21 57.73 4,245,295 +0.94(+1.65%)
Oct 24, 2018 59.31 59.52 56.63 56.79 5,987,263 -2.55(-4.29%)
Oct 23, 2018 60.02 60.05 58.55 59.34 6,446,181 -2.37(-3.83%)
Oct 22, 2018 62.51 62.56 61.49 61.71 3,122,775 -0.47(-0.76%)
Oct 19, 2018 62.43 63.13 61.89 62.18 3,698,366 -0.15(-0.23%)
Oct 18, 2018 63.37 63.89 61.89 62.33 3,594,390 -1.34(-2.11%)
Oct 17, 2018 63.21 63.93 62.56 63.67 4,225,245 +0.37(+0.58%)
Oct 16, 2018 62.09 63.38 61.90 63.30 4,040,091 +1.85(+3.01%)
Oct 15, 2018 61.72 62.14 61.45 61.45 2,974,325 -0.43(-0.70%)
Oct 12, 2018 62.58 62.65 61.26 61.88 4,185,244 +0.62(+1.01%)
Oct 11, 2018 62.89 63.32 61.10 61.26 5,052,537 -1.85(-2.93%)
Oct 10, 2018 65.34 65.38 63.06 63.11 4,878,370 -2.26(-3.46%)
Oct 09, 2018 66.91 67.02 65.17 65.37 4,228,981 -1.65(-2.46%)
Oct 08, 2018 66.66 67.19 66.19 67.02 3,152,253 -0.14(-0.20%)
Oct 05, 2018 67.33 67.67 66.65 67.16 4,784,282 -0.09(-0.13%)
Oct 04, 2018 67.60 68.57 66.82 67.25 3,802,676 -0.31(-0.46%)
Oct 03, 2018 67.13 67.62 67.02 67.56 3,014,432 +0.57(+0.85%)
Oct 02, 2018 66.64 67.37 66.36 66.99 4,749,682 +0.19(+0.28%)
Oct 01, 2018 66.35 67.05 66.06 66.80 3,740,234 +0.91(+1.38%)
Sep 28, 2018 66.10 66.53 65.73 65.89 2,364,304 -0.18(-0.27%)
Sep 27, 2018 66.30 66.48 65.80 66.07 1,791,054 +0.12(+0.18%)
Sep 26, 2018 66.47 66.61 65.75 65.95 2,178,879 -0.48(-0.73%)
Sep 25, 2018 66.91 67.14 66.29 66.43 3,107,298 -0.23(-0.35%)
Sep 24, 2018 67.01 67.03 66.20 66.66 2,280,778 -0.46(-0.68%)
Sep 21, 2018 67.60 67.75 66.87 67.12 3,595,040 -0.32(-0.47%)
Sep 20, 2018 67.05 67.46 66.63 67.44 3,017,693 +0.83(+1.25%)
Sep 19, 2018 67.21 67.40 66.41 66.60 3,189,455 -0.86(-1.28%)
Sep 18, 2018 67.10 67.64 66.75 67.46 2,714,282 +0.55(+0.82%)
Sep 17, 2018 66.69 67.10 66.58 66.91 1,765,212 +0.20(+0.30%)
Sep 14, 2018 66.89 67.03 66.54 66.71 2,126,270 -0.18(-0.27%)
Sep 13, 2018 66.57 67.11 66.35 66.89 2,873,383 +0.55(+0.83%)
Sep 12, 2018 65.56 66.47 65.41 66.34 2,455,955 +0.77(+1.17%)
Sep 11, 2018 65.47 65.94 65.22 65.58 1,719,485 -0.04(-0.07%)
Sep 10, 2018 65.64 65.94 65.39 65.62 2,637,192 +0.41(+0.63%)
Sep 07, 2018 65.38 65.59 64.95 65.21 2,369,999 -0.36(-0.55%)
Sep 06, 2018 66.42 66.46 65.31 65.57 3,822,247 -0.91(-1.37%)
Sep 05, 2018 65.57 66.77 65.48 66.48 4,713,682 +0.75(+1.14%)
Sep 04, 2018 65.99 65.99 65.14 65.73 2,349,126 -0.28(-0.43%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.32(+0.48%)
Aug 30, 2018 65.93 66.15 65.46 65.70 1,793,595 -0.38(-0.57%)
Aug 29, 2018 66.02 66.16 65.61 66.08 1,832,387 +0.23(+0.35%)
Aug 28, 2018 66.09 66.25 65.60 65.84 2,816,179 -0.10(-0.16%)
Aug 27, 2018 65.35 66.07 65.31 65.95 2,432,659 +0.84(+1.30%)
Aug 24, 2018 65.26 65.39 64.89 65.10 2,904,647 +0.09(+0.13%)
Aug 23, 2018 64.59 65.09 64.53 65.02 1,869,826 +0.35(+0.55%)
Aug 22, 2018 65.47 65.63 64.54 64.67 2,907,343 +0.14(+0.21%)
Aug 21, 2018 65.33 66.06 65.06 64.53 2,935,416 -0.46(-0.71%)
Aug 20, 2018 64.64 65.11 64.55 64.99 3,135,735 +0.59(+0.91%)
Aug 17, 2018 63.71 64.59 63.31 64.41 3,327,018 +0.77(+1.22%)
Aug 16, 2018 63.10 63.90 62.89 63.63 2,390,137 +0.76(+1.21%)
Aug 15, 2018 63.02 63.02 61.89 62.87 3,336,142 -0.58(-0.92%)
Aug 14, 2018 63.08 63.95 62.95 63.45 3,432,496 +0.68(+1.08%)
Aug 13, 2018 63.25 63.52 62.69 62.78 3,379,645 -0.35(-0.56%)
Aug 10, 2018 63.11 63.65 62.83 63.13 3,628,143 -0.16(-0.26%)
Aug 09, 2018 63.50 63.63 63.17 63.29 2,423,100 +0.01(+0.01%)
Aug 08, 2018 63.74 64.32 63.26 63.28 4,203,497 -0.53(-0.83%)
Aug 07, 2018 62.66 64.10 61.63 63.81 5,786,085 +2.60(+4.24%)
Aug 06, 2018 60.95 61.36 60.82 61.21 3,086,328 +0.12(+0.20%)
Aug 03, 2018 61.09 61.56 60.97 61.09 4,308,727 +0.17(+0.28%)
Aug 02, 2018 60.54 60.97 60.01 60.92 3,337,075 -0.02(-0.03%)
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.