Emerson Electric (NY: EMR )

105.79 +2.11 (+2.04%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.63 39.66 39.30 39.34 6,203,497 -0.23(-0.58%)
Nov 27, 2015 39.41 39.67 39.15 39.56 2,592,192 +0.04(+0.10%)
Nov 25, 2015 39.32 39.52 39.52 39.52 3,542,812 +0.13(+0.34%)
Nov 24, 2015 39.24 40.49 39.11 39.39 3,836,144 +0.04(+0.10%)
Nov 23, 2015 39.49 39.61 39.23 39.35 4,681,399 -0.11(-0.28%)
Nov 20, 2015 39.58 39.78 39.32 39.46 4,189,914 +0.02(+0.04%)
Nov 19, 2015 39.41 39.58 39.26 39.45 3,971,512 +0.10(+0.26%)
Nov 18, 2015 38.42 39.39 38.27 39.34 5,015,779 +1.05(+2.73%)
Nov 17, 2015 38.45 38.60 38.09 38.30 4,188,192 -0.13(-0.35%)
Nov 16, 2015 37.52 38.47 37.51 38.43 6,068,235 +0.91(+2.43%)
Nov 13, 2015 36.98 37.71 36.98 37.52 5,531,485 +0.35(+0.93%)
Nov 12, 2015 37.37 37.86 37.06 37.17 6,588,021 -0.57(-1.50%)
Nov 11, 2015 37.76 37.98 37.35 37.74 3,687,031 +0.14(+0.38%)
Nov 10, 2015 37.50 37.78 37.10 37.60 4,782,724 -0.04(-0.12%)
Nov 09, 2015 38.27 38.48 37.30 37.64 5,196,586 -0.71(-1.85%)
Nov 06, 2015 38.02 38.50 37.73 38.35 5,423,325 +0.06(+0.16%)
Nov 05, 2015 38.51 38.78 37.81 38.29 6,371,706 -0.41(-1.07%)
Nov 04, 2015 38.89 39.16 38.62 38.70 6,003,058 +0.03(+0.08%)
Nov 03, 2015 37.55 39.14 37.39 38.67 7,323,070 +1.00(+2.67%)
Nov 02, 2015 36.78 37.80 36.65 37.66 6,724,091 +0.87(+2.37%)
Oct 30, 2015 36.96 37.01 36.56 36.79 8,547,628 +0.04(+0.11%)
Oct 29, 2015 36.79 37.03 36.64 36.75 2,893,680 -0.18(-0.48%)
Oct 28, 2015 36.74 37.17 36.46 36.93 5,104,035 +0.41(+1.11%)
Oct 27, 2015 37.08 37.10 36.46 36.53 4,903,062 -0.87(-2.33%)
Oct 26, 2015 37.52 37.59 37.20 37.40 5,698,713 -0.13(-0.35%)
Oct 23, 2015 37.43 37.53 36.96 37.53 7,134,847 +0.31(+0.84%)
Oct 22, 2015 36.17 37.45 36.06 37.22 8,589,429 +1.16(+3.22%)
Oct 21, 2015 36.11 36.72 35.90 36.06 4,721,561 +0.13(+0.37%)
Oct 20, 2015 35.29 36.15 35.14 35.93 5,388,020 +0.50(+1.41%)
Oct 19, 2015 35.08 35.51 35.08 35.43 4,420,519 +0.16(+0.46%)
Oct 16, 2015 36.88 36.88 34.96 35.26 8,198,869 -1.21(-3.31%)
Oct 15, 2015 36.22 36.49 35.61 36.47 4,946,000 +0.43(+1.19%)
Oct 14, 2015 36.28 36.40 35.79 36.04 5,253,273 -0.17(-0.47%)
Oct 13, 2015 36.47 36.72 36.14 36.22 5,305,432 -0.36(-0.98%)
Oct 12, 2015 36.76 36.94 36.42 36.57 2,801,693 -0.16(-0.42%)
Oct 09, 2015 37.09 37.31 36.55 36.73 5,197,364 -0.29(-0.78%)
Oct 08, 2015 36.08 37.09 35.96 37.02 4,266,716 +0.91(+2.52%)
Oct 07, 2015 36.31 36.70 35.60 36.11 8,207,207 +0.12(+0.32%)
Oct 06, 2015 35.93 36.28 35.85 35.99 4,951,443 +0.14(+0.39%)
Oct 05, 2015 34.75 36.07 34.68 35.85 7,346,053 +1.43(+4.14%)
Oct 02, 2015 33.05 34.44 32.88 34.42 6,750,591 +1.10(+3.30%)
Oct 01, 2015 34.23 34.47 33.22 33.33 7,033,247 -1.08(-3.15%)
Sep 30, 2015 34.20 34.46 33.87 34.41 5,561,865 +0.55(+1.63%)
Sep 29, 2015 33.67 34.02 33.50 33.85 6,482,501 +0.33(+0.98%)
Sep 28, 2015 33.76 33.82 33.39 33.53 6,037,315 -0.58(-1.69%)
Sep 25, 2015 34.27 34.28 33.94 34.10 5,005,465 +0.09(+0.27%)
Sep 24, 2015 33.67 34.14 33.34 34.01 7,352,019 -0.01(-0.02%)
Sep 23, 2015 34.88 34.94 33.83 34.02 6,402,105 -0.76(-2.19%)
Sep 22, 2015 34.66 35.07 34.46 34.78 5,280,506 -0.37(-1.04%)
Sep 21, 2015 35.28 35.45 35.07 35.15 4,513,577 +0.01(+0.02%)
Sep 18, 2015 35.76 35.88 34.97 35.14 13,372,000 -1.36(-3.71%)
Sep 17, 2015 36.60 37.24 36.40 36.50 6,556,010 -0.16(-0.45%)
Sep 16, 2015 36.22 36.73 36.10 36.66 3,869,531 +0.58(+1.60%)
Sep 15, 2015 35.57 36.15 35.52 36.08 3,026,739 +0.62(+1.76%)
Sep 14, 2015 35.77 35.86 35.37 35.46 4,370,525 -0.41(-1.13%)
Sep 11, 2015 36.04 36.15 35.68 35.86 4,324,480 -0.26(-0.71%)
Sep 10, 2015 36.18 36.41 35.81 36.12 5,049,798 -0.12(-0.32%)
Sep 09, 2015 36.90 36.97 36.16 36.24 7,755,357 -0.26(-0.70%)
Sep 08, 2015 36.20 36.50 36.07 36.50 5,699,754 +0.80(+2.25%)
Sep 04, 2015 35.63 35.69 35.69 35.69 6,012,173 -0.48(-1.31%)
Sep 03, 2015 35.65 36.43 35.65 36.17 7,403,023 -0.28(-0.77%)
Sep 02, 2015 36.50 36.66 35.97 36.45 4,146,498 +0.41(+1.12%)
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.