Emerson Electric (NY: EMR )

90.90 USD +0.07 (+0.08%)
Streaming Delayed Price Updated: 5:44 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.87 64.92 63.29 63.75 3,486,450 -1.63(-2.49%)
Nov 26, 2014 65.63 65.38 65.38 65.38 1,852,200 -0.32(-0.49%)
Nov 25, 2014 65.85 65.94 65.21 65.70 2,901,416 -0.07(-0.11%)
Nov 24, 2014 65.59 65.89 65.39 65.77 2,503,233 +0.18(+0.27%)
Nov 21, 2014 65.00 65.79 64.92 65.59 3,993,730 +1.38(+2.15%)
Nov 20, 2014 63.75 64.60 63.65 64.21 2,222,770 +0.06(+0.09%)
Nov 19, 2014 63.89 64.33 63.64 64.15 2,103,241 +0.11(+0.17%)
Nov 18, 2014 63.63 64.36 63.54 64.04 2,515,704 +0.30(+0.47%)
Nov 17, 2014 63.53 63.95 63.38 63.74 2,249,910 +0.12(+0.19%)
Nov 14, 2014 63.37 63.89 63.37 63.62 2,345,487 +0.10(+0.16%)
Nov 13, 2014 64.10 64.18 63.10 63.52 3,597,739 -0.53(-0.83%)
Nov 12, 2014 63.89 64.38 63.89 64.05 2,859,866 -0.51(-0.79%)
Nov 11, 2014 65.11 65.11 64.40 64.56 2,464,549 -0.55(-0.84%)
Nov 10, 2014 64.97 65.26 64.87 65.11 2,013,881 +0.25(+0.39%)
Nov 07, 2014 64.81 65.24 64.51 64.86 3,368,448 +0.19(+0.29%)
Nov 06, 2014 64.63 64.89 64.24 64.67 3,475,061 +0.26(+0.40%)
Nov 05, 2014 64.90 64.91 64.15 64.41 3,899,052 +0.22(+0.34%)
Nov 04, 2014 65.05 65.41 63.78 64.19 6,902,586 -0.32(-0.50%)
Nov 03, 2014 64.24 64.71 63.92 64.51 4,040,443 +0.45(+0.70%)
Oct 31, 2014 64.23 64.52 63.79 64.06 5,405,908 +0.64(+1.01%)
Oct 30, 2014 62.83 63.65 62.52 63.42 3,146,900 +0.12(+0.19%)
Oct 29, 2014 63.76 63.76 62.93 63.30 4,025,514 -0.08(-0.13%)
Oct 28, 2014 62.58 63.56 62.47 63.38 2,635,237 +1.11(+1.78%)
Oct 27, 2014 62.07 62.32 62.39 62.27 2,369,980 -0.12(-0.19%)
Oct 24, 2014 62.01 62.47 61.65 62.39 3,089,527 +0.34(+0.55%)
Oct 23, 2014 61.69 62.43 61.62 62.05 3,100,544 +1.10(+1.80%)
Oct 22, 2014 63.08 63.29 60.90 60.95 6,431,620 -2.01(-3.19%)
Oct 21, 2014 61.75 63.12 61.71 62.96 3,634,618 +1.73(+2.83%)
Oct 20, 2014 60.88 61.24 60.83 61.23 3,655,440 +0.01(+0.02%)
Oct 17, 2014 60.93 61.69 60.85 61.22 5,441,613 +0.75(+1.24%)
Oct 16, 2014 58.44 60.92 58.40 60.47 6,910,607 +1.12(+1.89%)
Oct 15, 2014 58.47 59.52 57.76 59.35 5,419,667 +0.18(+0.30%)
Oct 14, 2014 59.07 60.36 58.99 59.17 4,613,809 +0.50(+0.85%)
Oct 13, 2014 59.63 59.97 58.63 58.67 4,254,775 -0.76(-1.28%)
Oct 10, 2014 59.71 60.38 59.12 59.43 5,397,166 -0.23(-0.39%)
Oct 09, 2014 61.70 61.70 59.51 59.66 5,497,287 -2.16(-3.49%)
Oct 08, 2014 61.16 61.90 60.60 61.82 4,033,297 +0.82(+1.34%)
Oct 07, 2014 62.00 62.13 60.96 61.00 3,082,176 -1.46(-2.34%)
Oct 06, 2014 62.59 62.86 62.10 62.46 2,024,110 +0.04(+0.06%)
Oct 03, 2014 63.22 63.22 62.21 62.42 3,813,616 +0.28(+0.45%)
Oct 02, 2014 61.48 62.49 61.31 62.14 3,890,445 +0.74(+1.21%)
Oct 01, 2014 62.02 62.06 61.11 61.40 3,938,675 -1.18(-1.89%)
Sep 30, 2014 62.59 63.08 62.44 62.58 3,581,339 -0.09(-0.14%)
Sep 29, 2014 62.28 62.76 62.01 62.67 2,883,675 -0.37(-0.59%)
Sep 26, 2014 62.51 63.09 62.19 63.04 3,282,733 +0.63(+1.01%)
Sep 25, 2014 63.79 63.84 62.40 62.41 4,041,084 -1.80(-2.80%)
Sep 24, 2014 63.55 64.46 63.22 64.21 3,889,208 +0.71(+1.12%)
Sep 23, 2014 63.90 64.23 63.49 63.50 3,891,110 -0.75(-1.17%)
Sep 22, 2014 64.87 64.98 64.00 64.25 2,639,330 -0.75(-1.15%)
Sep 19, 2014 65.16 65.22 64.58 65.00 4,764,050 +0.26(+0.40%)
Sep 18, 2014 64.87 64.92 64.57 64.74 1,998,215 +0.21(+0.33%)
Sep 17, 2014 64.75 65.10 64.33 64.53 3,243,474 +0.12(+0.19%)
Sep 16, 2014 64.29 64.43 63.75 64.41 2,563,770 +0.11(+0.17%)
Sep 15, 2014 64.31 64.54 64.18 64.30 2,134,060 -0.19(-0.29%)
Sep 12, 2014 64.53 64.66 64.15 64.49 3,030,355 -0.17(-0.26%)
Sep 11, 2014 64.76 65.07 64.55 64.66 2,734,812 -0.35(-0.54%)
Sep 10, 2014 65.19 65.29 64.87 65.01 2,626,310 -0.10(-0.15%)
Sep 09, 2014 64.98 65.43 64.79 65.11 3,204,590 +0.13(+0.20%)
Sep 08, 2014 64.92 65.32 64.86 64.98 3,218,314 -0.10(-0.15%)
Sep 05, 2014 64.64 65.30 64.25 65.08 3,698,056 +0.44(+0.68%)
Sep 04, 2014 64.33 65.48 64.22 64.64 3,406,406 +0.35(+0.54%)
Sep 03, 2014 64.75 64.84 64.19 64.29 2,176,739 -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.