Emerson Electric (NY: EMR )

105.43 +1.75 (+1.69%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.12 54.86 54.00 54.66 6,293,519 +0.80(+1.49%)
Nov 29, 2017 54.02 54.45 53.81 53.86 4,659,913 -0.24(-0.44%)
Nov 28, 2017 52.80 54.11 52.77 54.09 7,668,946 +1.91(+3.67%)
Nov 27, 2017 51.96 52.52 51.96 52.18 4,344,499 +0.21(+0.41%)
Nov 24, 2017 52.26 52.38 51.91 51.97 2,588,307 -0.21(-0.40%)
Nov 22, 2017 51.23 52.35 51.20 52.18 6,974,784 +1.29(+2.54%)
Nov 21, 2017 50.88 51.18 50.61 50.89 3,886,781 +0.08(+0.15%)
Nov 20, 2017 50.49 50.96 50.27 50.81 6,462,320 +0.35(+0.68%)
Nov 17, 2017 49.63 50.80 49.49 50.47 6,038,222 +0.70(+1.41%)
Nov 16, 2017 48.95 50.38 48.46 49.77 12,175,078 -0.07(-0.14%)
Nov 15, 2017 50.59 50.77 49.77 49.84 5,113,265 -0.96(-1.89%)
Nov 14, 2017 51.20 51.41 50.79 50.80 3,406,411 -0.54(-1.06%)
Nov 13, 2017 51.55 51.55 51.18 51.35 3,057,548 -0.18(-0.36%)
Nov 10, 2017 51.31 51.56 50.98 51.53 4,320,171 +0.11(+0.21%)
Nov 09, 2017 51.95 52.12 50.32 51.42 7,118,839 -0.87(-1.66%)
Nov 08, 2017 52.73 52.88 52.03 52.29 3,052,727 -0.47(-0.89%)
Nov 07, 2017 53.56 53.85 52.42 52.76 5,210,427 -1.20(-2.23%)
Nov 06, 2017 53.74 54.21 53.51 53.96 4,410,527 +0.35(+0.66%)
Nov 03, 2017 53.36 54.16 53.17 53.61 5,307,882 +0.40(+0.75%)
Nov 02, 2017 53.68 53.72 53.15 53.21 4,826,792 -0.38(-0.70%)
Nov 01, 2017 54.00 54.27 53.56 53.59 6,415,113 -0.33(-0.61%)
Oct 31, 2017 56.05 56.14 53.81 53.91 11,482,155 -2.41(-4.28%)
Oct 30, 2017 56.26 56.57 56.10 56.32 4,593,209 -0.03(-0.06%)
Oct 27, 2017 55.97 56.69 55.80 56.36 4,238,670 +0.46(+0.82%)
Oct 26, 2017 55.86 56.08 55.56 55.90 2,398,477 +0.28(+0.50%)
Oct 25, 2017 55.82 56.00 55.10 55.62 3,282,110 -0.20(-0.36%)
Oct 24, 2017 55.61 56.30 55.55 55.82 3,563,155 +0.54(+0.97%)
Oct 23, 2017 54.98 55.57 54.98 55.29 2,974,889 +0.27(+0.49%)
Oct 20, 2017 54.80 55.07 54.56 55.02 3,166,105 +0.52(+0.95%)
Oct 19, 2017 54.62 54.80 54.40 54.50 2,514,529 -0.29(-0.53%)
Oct 18, 2017 54.73 55.04 54.57 54.79 2,786,033 +0.03(+0.05%)
Oct 17, 2017 54.84 55.29 54.62 54.77 4,536,558 +0.87(+1.61%)
Oct 16, 2017 53.63 54.30 53.24 53.90 2,976,994 +0.39(+0.73%)
Oct 13, 2017 53.74 53.86 53.42 53.50 2,374,682 +0.04(+0.08%)
Oct 12, 2017 52.99 53.55 52.99 53.46 1,882,183 +0.41(+0.77%)
Oct 11, 2017 53.03 53.12 52.83 53.05 2,227,349 +0.01(+0.02%)
Oct 10, 2017 53.62 53.62 52.98 53.04 2,381,002 -0.33(-0.63%)
Oct 09, 2017 53.29 53.56 53.19 53.38 1,762,692 +0.10(+0.19%)
Oct 06, 2017 53.32 53.60 53.16 53.28 2,312,406 -0.23(-0.44%)
Oct 05, 2017 53.45 53.62 53.21 53.51 2,063,648 +0.05(+0.09%)
Oct 04, 2017 52.95 53.52 52.72 53.46 3,299,450 +0.49(+0.93%)
Oct 03, 2017 52.94 53.02 52.73 52.97 3,378,802 +0.11(+0.21%)
Oct 02, 2017 52.58 52.96 52.40 52.86 3,984,537 +0.30(+0.57%)
Sep 29, 2017 52.48 52.75 52.31 52.56 3,471,654 -0.02(-0.03%)
Sep 28, 2017 52.80 53.08 52.39 52.58 3,134,573 -0.40(-0.76%)
Sep 27, 2017 53.18 52.67 52.98 4,088,005 +0.20(+0.38%)
Sep 26, 2017 53.23 53.24 52.69 52.78 4,422,053 -0.43(-0.80%)
Sep 25, 2017 53.07 53.41 52.94 53.20 3,355,259 +0.14(+0.27%)
Sep 22, 2017 52.99 53.16 52.77 53.06 2,715,774 +0.00(+0.00%)
Sep 21, 2017 53.40 53.68 53.04 53.06 2,879,671 -0.38(-0.70%)
Sep 20, 2017 53.04 53.45 52.99 53.44 3,670,474 +0.57(+1.08%)
Sep 19, 2017 52.68 52.96 52.57 52.87 2,548,405 +0.18(+0.35%)
Sep 18, 2017 52.25 52.69 52.00 52.68 2,816,393 +0.54(+1.03%)
Sep 15, 2017 51.69 52.27 51.66 52.15 5,310,521 +0.38(+0.74%)
Sep 14, 2017 51.27 51.84 51.07 51.76 2,870,945 +0.49(+0.96%)
Sep 13, 2017 51.12 51.32 51.09 51.27 1,735,332 +0.03(+0.07%)
Sep 12, 2017 51.02 51.33 50.89 51.24 2,397,000 +0.29(+0.57%)
Sep 11, 2017 50.83 50.96 50.72 50.94 2,846,013 +0.43(+0.84%)
Sep 08, 2017 50.31 50.70 50.05 50.52 2,695,840 +0.16(+0.32%)
Sep 07, 2017 50.18 50.44 49.77 50.36 3,768,435 +0.25(+0.50%)
Sep 06, 2017 49.54 50.12 49.25 50.11 4,515,489 +1.05(+2.13%)
Sep 05, 2017 49.13 49.40 48.88 49.06 4,029,396 -0.13(-0.25%)
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.