Emerson Electric (NY: EMR )

105.67 +1.99 (+1.92%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.46 51.90 51.22 51.79 4,787,210 +0.54(+1.05%)
Dec 28, 2018 51.57 52.03 51.07 51.25 4,916,657 -0.17(-0.34%)
Dec 27, 2018 49.85 51.43 49.62 51.43 6,591,516 +0.75(+1.47%)
Dec 26, 2018 48.45 50.72 48.00 50.68 6,288,715 +2.58(+5.37%)
Dec 24, 2018 48.83 49.27 48.06 48.10 4,291,460 -1.20(-2.43%)
Dec 21, 2018 49.15 50.25 49.06 49.29 11,773,972 +0.15(+0.30%)
Dec 20, 2018 49.60 49.95 48.70 49.15 7,246,565 -0.85(-1.70%)
Dec 19, 2018 50.70 51.95 49.50 50.00 5,874,039 -0.70(-1.38%)
Dec 18, 2018 51.31 51.98 50.39 50.70 6,876,787 -0.20(-0.39%)
Dec 17, 2018 52.09 52.19 50.51 50.90 7,524,100 -1.49(-2.85%)
Dec 14, 2018 52.12 52.81 51.97 52.39 7,097,864 -0.25(-0.48%)
Dec 13, 2018 53.27 53.45 52.44 52.64 7,473,827 -0.30(-0.57%)
Dec 12, 2018 52.59 53.86 52.50 52.94 8,649,215 -1.04(-1.93%)
Dec 11, 2018 55.22 55.47 53.49 53.98 3,573,218 -0.23(-0.43%)
Dec 10, 2018 54.16 54.64 52.99 54.22 4,685,216 -0.35(-0.64%)
Dec 07, 2018 55.38 56.23 54.42 54.56 6,036,449 -0.73(-1.32%)
Dec 06, 2018 55.63 55.77 53.77 55.29 8,767,842 -1.61(-2.83%)
Dec 04, 2018 59.51 59.97 56.84 56.90 7,553,810 -2.78(-4.66%)
Dec 03, 2018 60.14 60.63 59.29 59.69 5,779,077 +1.16(+1.98%)
Nov 30, 2018 58.20 58.64 57.57 58.52 4,000,033 +0.16(+0.28%)
Nov 29, 2018 58.72 58.89 58.06 58.36 3,557,425 -0.64(-1.09%)
Nov 28, 2018 58.07 59.00 57.40 59.00 2,605,271 +1.14(+1.98%)
Nov 27, 2018 57.64 58.13 57.15 57.86 2,488,404 +0.11(+0.20%)
Nov 26, 2018 57.45 58.16 57.07 57.74 3,535,387 +0.70(+1.23%)
Nov 23, 2018 57.63 57.78 56.90 57.04 2,179,130 -1.27(-2.18%)
Nov 21, 2018 58.32 58.32 58.32 0 +0.15(+0.25%)
Nov 20, 2018 58.89 59.04 57.82 58.17 3,865,742 -1.17(-1.97%)
Nov 19, 2018 60.06 60.10 58.68 59.34 6,084,990 -1.01(-1.67%)
Nov 16, 2018 59.35 60.94 59.28 60.34 5,460,286 +0.70(+1.18%)
Nov 15, 2018 57.75 60.01 57.49 59.64 4,977,983 +1.65(+2.84%)
Nov 14, 2018 58.11 59.36 57.51 58.00 5,566,378 +0.55(+0.96%)
Nov 13, 2018 57.90 59.18 57.20 57.44 5,668,763 -0.22(-0.37%)
Nov 12, 2018 58.90 59.19 57.54 57.66 5,498,380 -1.27(-2.16%)
Nov 09, 2018 59.23 59.83 58.42 58.93 4,922,911 -1.09(-1.82%)
Nov 08, 2018 59.35 60.46 59.35 60.03 6,209,132 -0.09(-0.16%)
Nov 07, 2018 61.16 61.25 59.01 60.12 7,570,680 -0.57(-0.94%)
Nov 06, 2018 58.09 61.09 57.81 60.69 5,334,240 +0.15(+0.26%)
Nov 05, 2018 60.16 61.08 59.99 60.53 4,857,246 +0.63(+1.05%)
Nov 02, 2018 60.81 61.06 59.44 59.91 5,375,572 -0.28(-0.47%)
Nov 01, 2018 58.85 60.46 58.72 60.19 4,573,563 +1.78(+3.05%)
Oct 31, 2018 59.04 59.82 58.37 58.41 4,191,274 +0.06(+0.10%)
Oct 30, 2018 57.02 58.44 56.94 58.35 3,364,665 +1.27(+2.23%)
Oct 29, 2018 58.00 58.80 56.32 57.07 4,063,920 +0.07(+0.12%)
Oct 26, 2018 56.99 57.94 56.41 57.01 4,076,161 -0.73(-1.27%)
Oct 25, 2018 57.53 58.21 57.21 57.74 4,244,868 +0.94(+1.65%)
Oct 24, 2018 59.31 59.53 56.64 56.80 5,986,661 -2.55(-4.29%)
Oct 23, 2018 60.03 60.06 58.55 59.35 6,445,533 -2.37(-3.83%)
Oct 22, 2018 62.51 62.56 61.50 61.71 3,122,461 -0.47(-0.76%)
Oct 19, 2018 62.44 63.13 61.90 62.19 3,697,994 -0.15(-0.23%)
Oct 18, 2018 63.37 63.90 61.89 62.33 3,594,028 -1.34(-2.11%)
Oct 17, 2018 63.22 63.94 62.56 63.67 4,224,820 +0.37(+0.58%)
Oct 16, 2018 62.10 63.38 61.91 63.30 4,039,684 +1.85(+3.01%)
Oct 15, 2018 61.73 62.14 61.45 61.45 2,974,026 -0.43(-0.70%)
Oct 12, 2018 62.59 62.66 61.27 61.88 4,184,823 +0.62(+1.01%)
Oct 11, 2018 62.90 63.33 61.11 61.27 5,052,028 -1.85(-2.93%)
Oct 10, 2018 65.34 65.39 63.06 63.12 4,877,879 -2.26(-3.46%)
Oct 09, 2018 66.92 67.03 65.17 65.38 4,228,555 -1.65(-2.46%)
Oct 08, 2018 66.67 67.19 66.20 67.03 3,151,935 -0.14(-0.21%)
Oct 05, 2018 67.34 67.68 66.66 67.17 4,783,800 -0.09(-0.13%)
Oct 04, 2018 67.61 68.58 66.82 67.25 3,802,293 -0.31(-0.46%)
Oct 03, 2018 67.13 67.62 67.03 67.56 3,014,129 +0.57(+0.85%)
Oct 02, 2018 66.64 67.37 66.37 67.00 4,749,204 +0.19(+0.28%)
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.