Emerson Electric (NY: EMR )

91.04 USD +2.55 (+2.88%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.45 64.22 62.11 64.11 6,483,700 -0.27(-0.42%)
Feb 27, 2020 65.05 67.71 64.37 64.38 4,640,276 -2.25(-3.38%)
Feb 26, 2020 67.27 68.61 66.57 66.63 4,798,844 +0.03(+0.05%)
Feb 25, 2020 69.37 69.69 66.32 66.60 4,330,268 -2.59(-3.74%)
Feb 24, 2020 69.57 69.95 69.00 69.19 3,591,952 -2.90(-4.02%)
Feb 21, 2020 71.47 72.10 71.00 72.09 2,593,300 +0.07(+0.10%)
Feb 20, 2020 71.76 72.82 71.51 72.02 2,338,207 +0.16(+0.22%)
Feb 19, 2020 71.87 72.58 71.58 71.86 2,961,410 +0.42(+0.59%)
Feb 18, 2020 72.26 72.71 70.70 71.44 4,292,381 -2.07(-2.82%)
Feb 14, 2020 73.06 73.51 72.61 73.51 2,797,000 +0.37(+0.51%)
Feb 13, 2020 74.35 74.49 72.39 73.14 3,549,835 -2.26(-3.00%)
Feb 12, 2020 74.55 75.58 74.30 75.40 3,357,951 +1.57(+2.13%)
Feb 11, 2020 73.87 74.67 73.70 73.83 2,729,780 +0.44(+0.60%)
Feb 10, 2020 73.46 73.76 72.77 73.39 2,753,052 -0.38(-0.52%)
Feb 07, 2020 74.94 74.94 73.61 73.77 2,283,700 -1.48(-1.97%)
Feb 06, 2020 76.63 76.63 74.91 75.25 2,241,710 -0.76(-1.00%)
Feb 05, 2020 74.60 76.16 74.54 76.01 3,944,289 +2.77(+3.78%)
Feb 04, 2020 74.54 74.76 72.96 73.24 3,781,051 +0.64(+0.88%)
Feb 03, 2020 72.10 73.34 71.74 72.60 3,933,620 +0.97(+1.35%)
Jan 31, 2020 73.31 73.70 71.20 71.63 4,309,800 -2.20(-2.98%)
Jan 30, 2020 73.00 73.86 72.65 73.83 2,659,389 -0.08(-0.11%)
Jan 29, 2020 74.98 75.00 73.87 73.91 3,087,519 -0.52(-0.70%)
Jan 28, 2020 74.12 74.89 73.60 74.43 4,289,661 +0.69(+0.94%)
Jan 27, 2020 75.04 75.23 73.73 73.74 3,565,981 -2.96(-3.86%)
Jan 24, 2020 77.83 77.83 76.23 76.70 2,037,800 -0.89(-1.15%)
Jan 23, 2020 76.61 77.71 76.03 77.59 1,819,619 +0.57(+0.74%)
Jan 22, 2020 77.78 77.80 76.87 77.02 3,024,260 -0.23(-0.30%)
Jan 21, 2020 77.43 77.64 76.68 77.25 3,146,356 -0.53(-0.68%)
Jan 17, 2020 77.84 78.38 77.66 77.78 5,008,200 -0.09(-0.12%)
Jan 16, 2020 77.09 77.89 77.01 77.87 2,438,803 +1.21(+1.58%)
Jan 15, 2020 76.87 77.28 76.32 76.66 2,367,984 -0.21(-0.27%)
Jan 14, 2020 77.23 77.56 76.78 76.87 2,280,248 -0.52(-0.67%)
Jan 13, 2020 77.15 77.43 76.95 77.39 1,964,450 +0.45(+0.58%)
Jan 10, 2020 77.95 77.98 76.83 76.94 2,628,900 -0.86(-1.11%)
Jan 09, 2020 77.76 77.82 77.03 77.80 2,309,126 +0.29(+0.37%)
Jan 08, 2020 77.11 77.77 76.84 77.51 2,554,317 +0.27(+0.35%)
Jan 07, 2020 76.54 77.45 76.37 77.24 2,497,027 +0.19(+0.25%)
Jan 06, 2020 75.88 77.09 75.75 77.05 3,788,980 +0.63(+0.82%)
Jan 03, 2020 76.00 76.51 75.56 76.42 2,672,600 -1.06(-1.37%)
Jan 02, 2020 76.57 77.51 76.28 77.48 2,532,303 +1.22(+1.60%)
Dec 31, 2019 76.36 76.75 76.03 76.26 1,655,500 -0.18(-0.24%)
Dec 30, 2019 76.63 76.81 76.12 76.44 1,253,969 -0.07(-0.09%)
Dec 27, 2019 76.86 76.87 76.33 76.51 992,700 -0.16(-0.21%)
Dec 26, 2019 76.35 76.67 76.07 76.67 877,370 +0.57(+0.75%)
Dec 24, 2019 76.99 76.99 76.08 76.10 489,700 -0.69(-0.90%)
Dec 23, 2019 76.44 76.86 76.22 76.79 1,458,313 +0.52(+0.68%)
Dec 20, 2019 76.92 76.95 76.07 76.27 5,460,100 +0.18(+0.24%)
Dec 19, 2019 76.06 76.28 75.72 76.09 2,226,942 +0.05(+0.07%)
Dec 18, 2019 76.46 76.48 75.63 76.04 2,664,232 -0.11(-0.14%)
Dec 17, 2019 76.61 76.61 76.02 76.15 10,667,330 -0.01(-0.01%)
Dec 16, 2019 76.57 76.96 76.16 76.16 2,276,117 +0.18(+0.24%)
Dec 13, 2019 76.53 77.24 75.59 75.98 3,425,600 -0.99(-1.29%)
Dec 12, 2019 75.67 77.12 75.47 76.97 2,496,523 +1.24(+1.64%)
Dec 11, 2019 74.89 75.77 74.55 75.73 2,237,405 +1.18(+1.58%)
Dec 10, 2019 74.95 75.23 74.52 74.55 4,268,869 -0.61(-0.81%)
Dec 09, 2019 75.14 75.54 75.04 75.16 2,913,136 +0.07(+0.09%)
Dec 06, 2019 74.90 75.20 74.63 75.09 3,087,800 +1.11(+1.50%)
Dec 05, 2019 73.99 74.11 73.38 73.98 2,969,977 +0.48(+0.65%)
Dec 04, 2019 73.27 74.19 73.08 73.50 2,463,552 +0.89(+1.23%)
Dec 03, 2019 72.67 72.86 71.90 72.61 2,772,737 -0.75(-1.02%)
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.