Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 72.07 72.07 70.20 70.98 2,948,687 -1.24(-1.71%)
Nov 27, 2020 72.75 73.08 71.92 72.22 718,714 -0.09(-0.13%)
Nov 25, 2020 73.29 73.42 72.27 72.31 1,795,107 -1.56(-2.11%)
Nov 24, 2020 72.99 74.10 72.54 73.87 4,569,082 +1.98(+2.75%)
Nov 23, 2020 70.80 72.06 70.71 71.90 2,387,231 +1.71(+2.44%)
Nov 20, 2020 71.15 71.20 69.74 70.19 1,959,607 -1.18(-1.66%)
Nov 19, 2020 70.85 71.48 70.12 71.37 1,691,955 +0.32(+0.46%)
Nov 18, 2020 70.95 72.17 70.60 71.05 2,769,950 +0.46(+0.65%)
Nov 17, 2020 71.84 71.96 70.06 70.59 2,456,483 -1.48(-2.05%)
Nov 16, 2020 71.36 72.20 70.70 72.06 2,967,792 +2.01(+2.88%)
Nov 13, 2020 68.94 70.15 68.94 70.05 1,936,339 +1.46(+2.13%)
Nov 12, 2020 68.76 69.07 67.89 68.59 2,583,576 -0.15(-0.22%)
Nov 11, 2020 70.83 71.04 68.63 68.74 3,749,238 -2.33(-3.28%)
Nov 10, 2020 70.27 71.50 69.72 71.07 3,586,021 +1.06(+1.51%)
Nov 09, 2020 69.85 71.18 68.83 70.02 7,254,567 +5.66(+8.80%)
Nov 06, 2020 64.76 64.89 63.84 64.35 2,559,215 -0.32(-0.50%)
Nov 05, 2020 64.12 65.37 63.48 64.68 2,942,672 +2.13(+3.40%)
Nov 04, 2020 63.02 64.17 61.03 62.55 4,416,594 -2.07(-3.20%)
Nov 03, 2020 62.83 65.04 62.47 64.61 5,112,346 +2.24(+3.59%)
Nov 02, 2020 60.40 62.73 60.33 62.37 5,666,316 +2.91(+4.89%)
Oct 30, 2020 59.11 59.48 58.42 59.46 4,252,428 +0.32(+0.54%)
Oct 29, 2020 59.22 60.11 58.88 59.14 4,909,400 -0.50(-0.85%)
Oct 28, 2020 59.86 60.70 59.19 59.65 3,623,973 -1.77(-2.88%)
Oct 27, 2020 62.01 62.45 61.34 61.42 3,388,539 -0.74(-1.20%)
Oct 26, 2020 63.49 63.49 61.54 62.16 2,740,271 -2.10(-3.27%)
Oct 23, 2020 64.69 65.07 63.96 64.26 2,227,872 +0.24(+0.37%)
Oct 22, 2020 63.85 64.13 63.52 64.02 1,696,219 +0.50(+0.79%)
Oct 21, 2020 63.68 64.54 63.41 63.52 2,751,515 -0.73(-1.13%)
Oct 20, 2020 64.60 65.25 64.01 64.24 2,051,444 +0.04(+0.06%)
Oct 19, 2020 64.55 64.91 64.01 64.21 3,507,962 -0.29(-0.46%)
Oct 16, 2020 64.24 64.98 64.13 64.50 3,103,244 +0.64(+1.01%)
Oct 15, 2020 62.79 63.88 62.70 63.86 2,201,650 +0.18(+0.29%)
Oct 14, 2020 63.40 64.37 63.40 63.68 2,090,170 +0.45(+0.71%)
Oct 13, 2020 63.92 64.23 62.82 63.23 2,047,315 -0.63(-0.99%)
Oct 12, 2020 64.52 64.68 63.52 63.86 2,179,000 -0.34(-0.53%)
Oct 09, 2020 64.24 65.35 64.16 64.20 3,275,616 +0.61(+0.97%)
Oct 08, 2020 63.54 63.86 63.05 63.58 1,772,892 +0.37(+0.58%)
Oct 07, 2020 62.60 63.39 62.29 63.22 2,052,007 +1.47(+2.38%)
Oct 06, 2020 62.21 63.45 61.65 61.75 2,354,459 -0.28(-0.46%)
Oct 05, 2020 61.03 62.26 60.86 62.03 2,500,915 +1.88(+3.13%)
Oct 02, 2020 58.17 60.86 58.06 60.15 2,277,230 +0.84(+1.41%)
Oct 01, 2020 60.78 60.89 58.88 59.32 2,522,208 -0.86(-1.43%)
Sep 30, 2020 60.22 61.16 59.68 60.18 2,927,770 +0.38(+0.63%)
Sep 29, 2020 60.33 60.53 59.39 59.80 1,502,739 -0.33(-0.55%)
Sep 28, 2020 60.16 60.78 59.83 60.13 2,123,944 +1.09(+1.85%)
Sep 25, 2020 58.45 59.32 58.38 59.04 2,013,333 -0.05(-0.09%)
Sep 24, 2020 58.47 59.75 57.97 59.10 1,793,415 +0.46(+0.78%)
Sep 23, 2020 60.19 60.87 58.50 58.64 2,090,531 -1.23(-2.05%)
Sep 22, 2020 59.51 60.28 59.19 59.87 2,303,560 +0.23(+0.38%)
Sep 21, 2020 61.03 61.39 58.87 59.64 3,015,528 -2.63(-4.23%)
Sep 18, 2020 63.08 63.90 62.18 62.27 3,817,466 -1.14(-1.79%)
Sep 17, 2020 62.34 63.68 61.70 63.41 2,613,092 +0.38(+0.60%)
Sep 16, 2020 63.26 63.62 61.97 63.03 3,425,235 +0.25(+0.39%)
Sep 15, 2020 62.89 63.82 62.72 62.79 2,433,686 +0.20(+0.32%)
Sep 14, 2020 62.80 63.16 62.16 62.58 2,924,816 +0.25(+0.40%)
Sep 11, 2020 62.33 62.85 61.94 62.34 2,455,486 +0.38(+0.61%)
Sep 10, 2020 63.20 63.48 61.67 61.96 2,426,477 -1.09(-1.73%)
Sep 09, 2020 62.94 63.82 62.68 63.05 1,821,531 +0.86(+1.39%)
Sep 08, 2020 63.05 63.36 62.04 62.19 2,960,293 -1.63(-2.56%)
Sep 04, 2020 64.02 64.75 63.01 63.82 2,436,745 +0.73(+1.16%)
Sep 03, 2020 65.02 65.24 62.57 63.09 2,444,186 -1.80(-2.77%)
Sep 02, 2020 64.05 65.14 63.98 64.89 3,139,055 +0.52(+0.81%)
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.