Emerson Electric (NY: EMR )

105.24 +1.56 (+1.50%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 59.71 59.79 59.33 59.50 3,008,512 -0.34(-0.57%)
Feb 27, 2019 59.54 59.94 59.32 59.84 1,648,378 +0.17(+0.29%)
Feb 26, 2019 59.68 60.09 59.62 59.66 2,405,229 -0.36(-0.60%)
Feb 25, 2019 60.24 60.49 59.86 60.02 3,190,967 +0.17(+0.29%)
Feb 22, 2019 59.46 59.86 59.31 59.85 2,697,414 +0.71(+1.20%)
Feb 21, 2019 59.52 59.68 58.99 59.14 2,902,419 -0.73(-1.22%)
Feb 20, 2019 59.38 59.99 59.26 59.87 4,408,970 +0.60(+1.02%)
Feb 19, 2019 59.36 59.55 58.88 59.27 2,839,936 -0.37(-0.61%)
Feb 15, 2019 58.61 59.70 58.39 59.64 4,468,620 +1.60(+2.75%)
Feb 14, 2019 58.98 59.03 58.02 58.04 4,993,876 -1.26(-2.12%)
Feb 13, 2019 59.32 59.44 58.95 59.30 3,661,556 +0.29(+0.50%)
Feb 12, 2019 58.55 59.22 58.26 59.00 3,124,774 +1.00(+1.72%)
Feb 11, 2019 57.96 58.16 57.63 58.00 3,120,164 +0.16(+0.27%)
Feb 08, 2019 57.22 57.91 56.99 57.85 5,228,389 +0.35(+0.60%)
Feb 07, 2019 57.64 57.92 57.12 57.50 4,568,003 -0.58(-1.00%)
Feb 06, 2019 58.13 58.27 57.42 58.08 5,729,501 +0.10(+0.16%)
Feb 05, 2019 57.30 58.32 56.51 57.99 7,910,821 -0.65(-1.11%)
Feb 04, 2019 57.86 58.75 57.45 58.64 7,690,639 +0.87(+1.50%)
Feb 01, 2019 57.17 57.80 56.82 57.77 4,391,949 +1.02(+1.80%)
Jan 31, 2019 56.99 57.13 56.40 56.75 6,932,596 -0.19(-0.33%)
Jan 30, 2019 55.71 57.11 55.54 56.94 6,741,163 +1.96(+3.56%)
Jan 29, 2019 54.64 55.10 54.34 54.98 3,692,128 +0.88(+1.63%)
Jan 28, 2019 54.75 54.80 53.76 54.09 4,989,129 -1.33(-2.39%)
Jan 25, 2019 55.42 55.67 55.18 55.42 2,377,338 +0.78(+1.43%)
Jan 24, 2019 54.09 54.71 53.97 54.64 3,431,597 +0.55(+1.03%)
Jan 23, 2019 54.79 55.08 53.69 54.09 3,447,924 -0.53(-0.97%)
Jan 22, 2019 54.74 54.83 53.81 54.62 6,686,000 -0.58(-1.05%)
Jan 18, 2019 54.12 55.57 54.12 55.20 5,200,585 +1.46(+2.71%)
Jan 17, 2019 52.86 54.05 52.74 53.74 5,934,753 +0.54(+1.01%)
Jan 16, 2019 53.31 53.40 53.04 53.20 3,059,968 -0.12(-0.23%)
Jan 15, 2019 53.63 53.72 52.94 53.32 3,056,845 -0.15(-0.28%)
Jan 14, 2019 53.28 53.76 53.03 53.47 3,107,471 -0.29(-0.53%)
Jan 11, 2019 53.64 53.88 53.23 53.76 2,596,658 -0.08(-0.14%)
Jan 10, 2019 52.69 54.16 52.69 53.83 3,272,705 +0.62(+1.16%)
Jan 09, 2019 53.08 53.63 52.99 53.22 4,192,104 +0.63(+1.20%)
Jan 08, 2019 52.68 53.14 52.02 52.59 4,560,472 +0.43(+0.83%)
Jan 07, 2019 52.01 52.72 51.56 52.15 6,916,445 +0.39(+0.75%)
Jan 04, 2019 51.31 51.92 50.92 51.76 6,534,045 +1.09(+2.16%)
Jan 03, 2019 51.43 52.14 50.47 50.67 6,794,342 -1.12(-2.16%)
Jan 02, 2019 50.97 51.85 50.74 51.79 3,855,481 +0.00(+0.00%)
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%)
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.