Emerson Electric (NY: EMR )

91.59 USD -0.61 (-0.66%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 67.15 67.65 66.42 67.52 3,467,100 +0.19(+0.28%)
Nov 29, 2018 67.75 67.94 66.98 67.33 3,083,462 -0.74(-1.09%)
Nov 28, 2018 67.00 68.07 66.22 68.07 2,258,165 +1.32(+1.98%)
Nov 27, 2018 66.50 67.07 65.94 66.75 2,156,869 +0.13(+0.20%)
Nov 26, 2018 66.28 67.10 65.84 66.62 3,064,360 +0.81(+1.23%)
Nov 23, 2018 66.49 66.66 65.65 65.81 1,888,800 -1.47(-2.18%)
Nov 21, 2018 67.28 67.28 67.28 0 +0.17(+0.25%)
Nov 20, 2018 67.94 68.11 66.71 67.11 3,350,701 -1.35(-1.97%)
Nov 19, 2018 69.29 69.34 67.70 68.46 5,274,274 -1.16(-1.67%)
Nov 16, 2018 68.47 70.31 68.39 69.62 4,732,800 +0.81(+1.18%)
Nov 15, 2018 66.63 69.23 66.33 68.81 4,314,756 +1.41(+2.09%)
Nov 14, 2018 67.53 68.99 66.83 67.40 4,789,682 +0.64(+0.96%)
Nov 13, 2018 67.29 68.78 66.47 66.76 4,877,781 -0.25(-0.37%)
Nov 12, 2018 68.45 68.79 66.87 67.01 4,731,172 -1.48(-2.16%)
Nov 09, 2018 68.84 69.53 67.89 68.49 4,236,000 -1.27(-1.82%)
Nov 08, 2018 68.98 70.26 68.98 69.76 5,342,750 -0.11(-0.16%)
Nov 07, 2018 71.08 71.18 68.58 69.87 6,514,317 -0.66(-0.94%)
Nov 06, 2018 67.51 71.00 67.18 70.53 4,589,935 +0.18(+0.26%)
Nov 05, 2018 69.91 70.98 69.72 70.35 4,179,498 +0.73(+1.05%)
Nov 02, 2018 70.67 70.96 69.08 69.62 4,625,500 -0.33(-0.47%)
Nov 01, 2018 68.39 70.26 68.24 69.95 3,935,398 +2.07(+3.05%)
Oct 31, 2018 68.61 69.52 67.83 67.88 3,606,451 +0.07(+0.10%)
Oct 30, 2018 66.27 67.92 66.17 67.81 2,895,182 +1.48(+2.23%)
Oct 29, 2018 67.40 68.33 65.45 66.33 3,496,867 +0.08(+0.12%)
Oct 26, 2018 66.23 67.34 65.56 66.25 3,507,400 -0.85(-1.27%)
Oct 25, 2018 66.86 67.65 66.49 67.10 3,652,567 +1.09(+1.65%)
Oct 24, 2018 68.93 69.18 65.82 66.01 5,151,321 -2.96(-4.29%)
Oct 23, 2018 69.76 69.80 68.05 68.97 5,546,165 -2.75(-3.83%)
Oct 22, 2018 72.65 72.71 71.47 71.72 2,686,773 -0.55(-0.76%)
Oct 19, 2018 72.56 73.37 71.93 72.27 3,182,000 -0.17(-0.23%)
Oct 18, 2018 73.65 74.26 71.93 72.44 3,092,541 -1.56(-2.11%)
Oct 17, 2018 73.47 74.31 72.71 74.00 3,635,316 +0.43(+0.58%)
Oct 16, 2018 72.17 73.66 71.95 73.57 3,476,013 +2.15(+3.01%)
Oct 15, 2018 71.74 72.22 71.42 71.42 2,559,050 -0.50(-0.70%)
Oct 12, 2018 72.74 72.82 71.20 71.92 3,600,900 +0.72(+1.01%)
Oct 11, 2018 73.10 73.60 71.02 71.20 4,347,101 -2.15(-2.93%)
Oct 10, 2018 75.94 75.99 73.29 73.35 4,197,252 -2.63(-3.46%)
Oct 09, 2018 77.77 77.90 75.74 75.98 3,638,530 -1.92(-2.46%)
Oct 08, 2018 77.48 78.09 76.93 77.90 2,712,135 -0.16(-0.20%)
Oct 05, 2018 78.26 78.65 77.47 78.06 4,116,300 -0.10(-0.13%)
Oct 04, 2018 78.57 79.70 77.66 78.16 3,271,746 -0.36(-0.46%)
Oct 03, 2018 78.02 78.59 77.90 78.52 2,593,557 +0.66(+0.85%)
Oct 02, 2018 77.45 78.30 77.13 77.86 4,086,531 +0.22(+0.28%)
Oct 01, 2018 77.12 77.93 76.78 77.64 3,218,022 +1.06(+1.38%)
Sep 28, 2018 76.83 77.33 76.40 76.58 2,034,200 -0.21(-0.27%)
Sep 27, 2018 77.06 77.26 76.48 76.79 1,540,987 +0.14(+0.18%)
Sep 26, 2018 77.26 77.42 76.42 76.65 1,874,664 -0.56(-0.73%)
Sep 25, 2018 77.77 78.03 77.05 77.21 2,673,457 -0.27(-0.35%)
Sep 24, 2018 77.88 77.91 76.94 77.48 1,962,336 -0.53(-0.68%)
Sep 21, 2018 78.57 78.75 77.72 78.01 3,093,100 -0.37(-0.47%)
Sep 20, 2018 77.93 78.41 77.44 78.38 2,596,363 +0.97(+1.25%)
Sep 19, 2018 78.12 78.34 77.19 77.41 2,744,143 -1.00(-1.28%)
Sep 18, 2018 77.99 78.61 77.58 78.41 2,335,314 +0.64(+0.82%)
Sep 17, 2018 77.51 77.99 77.39 77.77 1,518,753 +0.23(+0.30%)
Sep 14, 2018 77.75 77.91 77.34 77.54 1,829,400 -0.21(-0.27%)
Sep 13, 2018 77.37 78.00 77.12 77.75 2,472,201 +0.64(+0.83%)
Sep 12, 2018 76.20 77.26 76.03 77.11 2,113,055 +0.89(+1.17%)
Sep 11, 2018 76.09 76.64 75.80 76.22 1,479,411 -0.05(-0.07%)
Sep 10, 2018 76.29 76.64 76.00 76.27 2,268,987 +0.48(+0.63%)
Sep 07, 2018 75.99 76.23 75.50 75.79 2,039,100 -0.42(-0.55%)
Sep 06, 2018 77.20 77.24 75.91 76.21 3,288,585 -1.06(-1.37%)
Sep 05, 2018 76.21 77.60 76.11 77.27 4,055,557 +0.87(+1.14%)
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.