Emerson Electric (NY: EMR )

113.53 +0.08 (+0.07%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.13 37.77 37.77 37.77 4,211,845 -0.55(-1.44%)
Dec 30, 2015 38.18 38.59 38.09 38.33 6,471,440 +0.03(+0.08%)
Dec 29, 2015 38.30 38.64 37.90 38.29 3,783,564 +0.18(+0.48%)
Dec 28, 2015 37.99 38.20 37.65 38.11 3,932,795 +0.00(+0.00%)
Dec 24, 2015 38.05 38.11 38.11 38.11 2,142,200 -0.06(-0.14%)
Dec 23, 2015 37.19 38.22 37.09 38.17 7,419,979 +1.17(+3.16%)
Dec 22, 2015 36.33 37.16 36.33 37.00 5,982,667 +0.77(+2.11%)
Dec 21, 2015 35.61 36.30 35.57 36.23 7,896,260 +1.02(+2.89%)
Dec 18, 2015 35.41 35.81 35.21 35.21 9,126,736 -0.32(-0.91%)
Dec 17, 2015 36.35 36.61 35.52 35.54 6,390,903 -0.87(-2.39%)
Dec 16, 2015 35.91 36.52 35.52 36.41 7,085,840 +0.70(+1.95%)
Dec 15, 2015 35.90 35.90 35.46 35.71 7,282,063 +0.18(+0.51%)
Dec 14, 2015 35.89 36.03 35.24 35.53 9,284,585 -0.39(-1.08%)
Dec 11, 2015 36.72 36.76 35.85 35.92 8,876,376 -1.18(-3.17%)
Dec 10, 2015 37.43 37.59 37.02 37.09 5,599,409 -0.13(-0.36%)
Dec 09, 2015 37.19 37.86 36.97 37.23 8,499,800 -0.11(-0.30%)
Dec 08, 2015 37.99 38.18 37.24 37.34 7,824,809 -0.97(-2.54%)
Dec 07, 2015 38.69 38.77 38.20 38.31 6,046,576 -0.52(-1.34%)
Dec 04, 2015 38.28 38.93 38.21 38.83 5,869,605 +0.47(+1.21%)
Dec 03, 2015 38.69 38.70 38.06 38.37 7,751,813 -0.26(-0.67%)
Dec 02, 2015 39.01 39.53 38.54 38.63 5,538,099 -0.56(-1.43%)
Dec 01, 2015 39.66 39.83 38.66 39.19 6,999,722 -0.30(-0.76%)
Nov 30, 2015 39.78 39.81 39.46 39.49 6,179,703 -0.23(-0.58%)
Nov 27, 2015 39.57 39.82 39.30 39.72 2,582,250 +0.04(+0.10%)
Nov 25, 2015 39.47 39.68 39.68 39.68 3,529,223 +0.13(+0.34%)
Nov 24, 2015 39.39 40.65 39.26 39.54 3,821,430 +0.04(+0.10%)
Nov 23, 2015 39.65 39.76 39.38 39.50 4,663,443 -0.11(-0.28%)
Nov 20, 2015 39.73 39.94 39.48 39.61 4,173,843 +0.02(+0.04%)
Nov 19, 2015 39.57 39.74 39.41 39.60 3,956,279 +0.10(+0.26%)
Nov 18, 2015 38.56 39.54 38.41 39.50 4,996,540 +1.05(+2.73%)
Nov 17, 2015 38.59 38.75 38.23 38.45 4,172,128 -0.13(-0.35%)
Nov 16, 2015 37.66 38.62 37.66 38.58 6,044,960 +0.92(+2.43%)
Nov 13, 2015 37.12 37.85 37.12 37.66 5,510,268 +0.35(+0.93%)
Nov 12, 2015 37.51 38.01 37.21 37.32 6,562,752 -0.57(-1.50%)
Nov 11, 2015 37.91 38.13 37.49 37.88 3,672,889 +0.14(+0.38%)
Nov 10, 2015 37.65 37.92 37.24 37.74 4,764,379 -0.04(-0.11%)
Nov 09, 2015 38.42 38.63 37.44 37.79 5,176,654 -0.71(-1.85%)
Nov 06, 2015 38.17 38.65 37.88 38.50 5,402,523 +0.06(+0.16%)
Nov 05, 2015 38.65 38.93 37.96 38.43 6,347,267 -0.41(-1.07%)
Nov 04, 2015 39.04 39.31 38.77 38.85 5,980,032 +0.03(+0.08%)
Nov 03, 2015 37.70 39.29 37.54 38.82 7,294,981 +1.01(+2.67%)
Nov 02, 2015 36.92 37.94 36.79 37.81 6,698,300 +0.88(+2.37%)
Oct 30, 2015 37.11 37.15 36.70 36.93 8,514,843 +0.04(+0.11%)
Oct 29, 2015 36.93 37.18 36.78 36.89 2,882,581 -0.18(-0.48%)
Oct 28, 2015 36.89 37.32 36.60 37.07 5,084,458 +0.41(+1.11%)
Oct 27, 2015 37.22 37.25 36.60 36.67 4,884,256 -0.88(-2.33%)
Oct 26, 2015 37.67 37.74 37.35 37.54 5,676,855 -0.13(-0.35%)
Oct 23, 2015 37.57 37.68 37.10 37.68 7,107,480 +0.31(+0.84%)
Oct 22, 2015 36.31 37.59 36.20 37.36 8,556,483 +1.17(+3.22%)
Oct 21, 2015 36.25 36.87 36.04 36.20 4,703,451 +0.13(+0.37%)
Oct 20, 2015 35.42 36.29 35.28 36.07 5,367,354 +0.50(+1.41%)
Oct 19, 2015 35.21 35.64 35.21 35.56 4,403,563 +0.16(+0.46%)
Oct 16, 2015 37.03 37.03 35.10 35.40 8,167,422 -1.21(-3.31%)
Oct 15, 2015 36.36 36.63 35.74 36.61 4,927,030 +0.43(+1.19%)
Oct 14, 2015 36.42 36.54 35.93 36.18 5,233,123 -0.17(-0.47%)
Oct 13, 2015 36.61 36.86 36.28 36.35 5,285,082 -0.36(-0.98%)
Oct 12, 2015 36.90 37.08 36.56 36.71 2,790,946 -0.16(-0.42%)
Oct 09, 2015 37.23 37.46 36.69 36.87 5,177,429 -0.29(-0.78%)
Oct 08, 2015 36.22 37.23 36.10 37.16 4,250,351 +0.91(+2.52%)
Oct 07, 2015 36.45 36.84 35.73 36.24 8,175,728 +0.12(+0.32%)
Oct 06, 2015 36.07 36.42 35.99 36.13 4,932,452 +0.14(+0.39%)
Oct 05, 2015 34.88 36.21 34.81 35.99 7,317,877 +1.43(+4.14%)
Oct 02, 2015 33.18 34.57 33.00 34.56 6,724,698 +1.10(+3.30%)
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.