Emerson Electric (NY: EMR )

105.39 +1.71 (+1.65%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.21 68.56 67.92 68.12 1,853,293 -0.16(-0.24%)
Dec 30, 2019 68.45 68.61 68.00 68.28 1,403,789 -0.06(-0.09%)
Dec 27, 2019 68.66 68.67 68.18 68.34 1,111,304 -0.14(-0.21%)
Dec 26, 2019 68.20 68.49 67.95 68.49 982,195 +0.51(+0.75%)
Dec 24, 2019 68.77 68.77 67.96 67.98 548,207 -0.62(-0.90%)
Dec 23, 2019 68.28 68.66 68.09 68.59 1,632,547 +0.46(+0.68%)
Dec 20, 2019 68.71 68.74 67.95 68.13 6,112,454 +0.16(+0.24%)
Dec 19, 2019 67.94 68.14 67.64 67.97 2,493,009 +0.04(+0.07%)
Dec 18, 2019 68.30 68.32 67.56 67.92 2,982,545 -0.10(-0.14%)
Dec 17, 2019 68.43 68.43 67.90 68.02 11,941,827 -0.01(-0.01%)
Dec 16, 2019 68.40 68.75 68.03 68.03 2,548,059 +0.16(+0.24%)
Dec 13, 2019 68.36 69.00 67.52 67.87 3,834,879 -0.88(-1.29%)
Dec 12, 2019 67.59 68.89 67.42 68.76 2,794,799 +1.11(+1.64%)
Dec 11, 2019 66.90 67.68 66.59 67.65 2,504,722 +1.05(+1.58%)
Dec 10, 2019 66.95 67.20 66.57 66.59 4,778,899 -0.54(-0.81%)
Dec 09, 2019 67.12 67.48 67.03 67.14 3,261,187 +0.06(+0.09%)
Dec 06, 2019 66.91 67.17 66.67 67.08 3,456,720 +0.99(+1.50%)
Dec 05, 2019 66.09 66.20 65.55 66.08 3,324,820 +0.43(+0.65%)
Dec 04, 2019 65.45 66.27 65.28 65.66 2,757,889 +0.80(+1.23%)
Dec 03, 2019 64.91 65.08 64.23 64.86 3,104,014 -0.67(-1.02%)
Dec 02, 2019 66.06 66.77 65.49 65.53 2,736,657 -0.45(-0.68%)
Nov 29, 2019 66.25 66.38 65.83 65.98 1,216,647 -0.52(-0.78%)
Nov 27, 2019 66.49 66.58 65.99 66.50 1,684,812 +0.01(+0.02%)
Nov 26, 2019 66.47 66.50 66.00 66.48 2,325,449 +0.07(+0.10%)
Nov 25, 2019 66.10 66.44 65.81 66.42 2,546,405 +0.62(+0.94%)
Nov 22, 2019 65.83 65.88 65.41 65.80 2,715,626 +0.09(+0.14%)
Nov 21, 2019 65.16 65.75 64.79 65.71 2,368,839 +0.72(+1.11%)
Nov 20, 2019 65.18 65.40 64.59 64.99 2,511,520 -0.47(-0.72%)
Nov 19, 2019 65.73 65.73 65.07 65.46 2,388,047 +0.19(+0.29%)
Nov 18, 2019 65.34 65.48 64.99 65.27 1,879,133 -0.41(-0.63%)
Nov 15, 2019 65.56 65.83 65.20 65.68 2,389,075 +0.71(+1.10%)
Nov 14, 2019 64.62 65.43 64.56 64.97 2,240,094 -0.31(-0.48%)
Nov 13, 2019 65.21 65.48 65.00 65.28 3,139,890 -0.43(-0.66%)
Nov 12, 2019 65.88 66.27 65.56 65.72 2,603,824 +0.23(+0.35%)
Nov 11, 2019 65.02 65.56 64.92 65.48 1,886,792 -0.06(-0.09%)
Nov 08, 2019 65.40 65.56 65.05 65.55 2,498,184 +0.08(+0.12%)
Nov 07, 2019 65.55 65.91 65.27 65.47 2,898,942 +0.17(+0.26%)
Nov 06, 2019 64.88 65.87 64.65 65.30 4,543,523 -0.17(-0.26%)
Nov 05, 2019 63.97 65.59 63.88 65.47 7,411,530 +0.51(+0.78%)
Nov 04, 2019 64.30 67.02 64.14 64.96 7,469,370 +1.27(+1.99%)
Nov 01, 2019 62.65 63.69 62.51 63.69 3,265,764 +1.45(+2.34%)
Oct 31, 2019 62.77 63.02 61.56 62.24 3,309,416 -0.78(-1.24%)
Oct 30, 2019 62.77 63.04 61.98 63.02 2,024,889 +0.15(+0.24%)
Oct 29, 2019 62.59 63.19 62.55 62.87 2,746,351 -0.12(-0.18%)
Oct 28, 2019 63.23 63.38 62.57 62.98 2,342,287 +0.15(+0.24%)
Oct 25, 2019 62.20 63.08 62.02 62.83 2,192,618 +0.83(+1.35%)
Oct 24, 2019 62.77 62.81 61.61 62.00 2,018,197 -0.60(-0.96%)
Oct 23, 2019 62.33 62.66 62.03 62.60 2,816,405 +0.29(+0.47%)
Oct 22, 2019 61.71 62.49 61.17 62.31 2,510,467 +0.71(+1.15%)
Oct 21, 2019 61.27 61.88 61.16 61.60 2,646,626 +0.69(+1.14%)
Oct 18, 2019 60.30 61.06 60.26 60.91 4,370,019 +0.53(+0.88%)
Oct 17, 2019 60.15 60.75 60.06 60.37 3,192,849 +0.65(+1.08%)
Oct 16, 2019 59.82 60.41 59.69 59.73 3,136,974 -0.36(-0.61%)
Oct 15, 2019 59.63 60.70 59.12 60.09 5,393,061 +0.46(+0.77%)
Oct 14, 2019 59.10 59.78 59.03 59.63 2,431,114 +0.15(+0.25%)
Oct 11, 2019 58.78 60.36 58.53 59.48 4,213,460 +1.77(+3.06%)
Oct 10, 2019 56.59 58.05 56.59 57.71 3,203,450 +1.27(+2.25%)
Oct 09, 2019 56.50 56.89 55.88 56.44 3,131,360 +0.41(+0.73%)
Oct 08, 2019 56.57 56.79 55.98 56.04 3,091,362 -1.14(-2.00%)
Oct 07, 2019 57.69 58.10 57.17 57.18 2,314,845 -0.66(-1.14%)
Oct 04, 2019 57.10 57.85 57.10 57.84 3,624,869 +0.70(+1.23%)
Oct 03, 2019 55.98 57.16 55.72 57.14 3,755,001 +0.80(+1.42%)
Oct 02, 2019 57.03 57.31 55.88 56.34 4,720,916 -1.55(-2.68%)
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.