Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.78 49.99 49.47 49.65 5,089,717 -0.27(-0.55%)
Feb 27, 2017 49.98 50.20 49.67 49.92 4,238,008 -0.04(-0.08%)
Feb 24, 2017 49.75 49.99 49.40 49.97 8,641,848 -0.11(-0.21%)
Feb 23, 2017 51.03 51.20 49.89 50.07 5,840,028 -1.00(-1.96%)
Feb 22, 2017 51.01 51.36 50.99 51.07 4,128,937 -0.29(-0.56%)
Feb 21, 2017 51.26 51.39 50.97 51.36 5,530,614 +0.23(+0.45%)
Feb 17, 2017 51.13 51.13 51.13 0 -0.83(-1.61%)
Feb 16, 2017 52.53 52.53 51.54 51.96 7,539,652 -0.69(-1.30%)
Feb 15, 2017 52.55 52.77 52.15 52.65 6,312,670 +0.06(+0.11%)
Feb 14, 2017 52.22 52.78 52.11 52.59 4,816,291 -0.01(-0.02%)
Feb 13, 2017 52.04 52.70 52.03 52.60 4,947,710 +0.73(+1.41%)
Feb 10, 2017 51.40 51.99 51.40 51.87 5,633,194 +0.45(+0.88%)
Feb 09, 2017 51.32 52.05 51.22 51.42 4,216,360 +0.25(+0.48%)
Feb 08, 2017 50.84 51.26 50.57 51.17 6,994,785 -0.11(-0.21%)
Feb 07, 2017 50.26 52.07 50.03 51.28 12,909,283 +2.20(+4.48%)
Feb 06, 2017 48.62 49.16 48.61 49.08 7,619,887 +0.26(+0.54%)
Feb 03, 2017 48.48 48.84 48.25 48.82 4,296,625 +0.54(+1.12%)
Feb 02, 2017 48.06 48.48 47.90 48.28 7,560,020 +0.08(+0.17%)
Feb 01, 2017 47.97 48.46 47.86 48.20 3,603,234 +0.10(+0.20%)
Jan 31, 2017 48.44 48.46 47.75 48.10 7,188,655 -0.39(-0.81%)
Jan 30, 2017 49.28 49.29 48.22 48.49 6,358,687 -0.82(-1.66%)
Jan 27, 2017 49.66 49.66 49.21 49.31 3,976,543 +0.05(+0.10%)
Jan 26, 2017 49.35 49.96 49.04 49.26 4,231,337 -0.15(-0.30%)
Jan 25, 2017 48.86 49.51 48.72 49.41 5,040,464 +0.94(+1.95%)
Jan 24, 2017 47.98 48.74 47.80 48.47 3,905,148 +0.67(+1.41%)
Jan 23, 2017 48.12 48.32 47.55 47.80 3,871,519 -0.44(-0.92%)
Jan 20, 2017 47.97 48.30 47.88 48.24 5,114,727 +0.33(+0.68%)
Jan 19, 2017 47.97 48.64 47.79 47.91 7,262,561 +0.99(+2.11%)
Jan 18, 2017 46.27 47.03 46.13 46.92 3,140,915 +0.75(+1.62%)
Jan 17, 2017 46.57 46.80 45.92 46.17 3,844,741 -0.66(-1.42%)
Jan 13, 2017 46.84 46.84 46.84 0 -0.29(-0.61%)
Jan 12, 2017 47.06 47.15 46.55 47.12 3,111,287 -0.08(-0.17%)
Jan 11, 2017 46.49 47.21 46.34 47.21 3,275,539 +0.72(+1.55%)
Jan 10, 2017 46.31 46.84 46.24 46.48 3,091,590 +0.41(+0.89%)
Jan 09, 2017 46.57 46.58 46.05 46.07 2,598,740 -0.17(-0.37%)
Jan 06, 2017 46.07 46.43 45.92 46.25 2,178,723 +0.21(+0.46%)
Jan 05, 2017 46.34 46.66 45.43 46.03 3,240,512 -0.39(-0.83%)
Jan 04, 2017 46.78 47.10 46.20 46.42 5,067,793 -0.28(-0.60%)
Jan 03, 2017 46.12 46.90 46.06 46.70 4,126,178 +0.98(+2.15%)
Dec 30, 2016 45.71 45.71 45.71 0 -0.37(-0.80%)
Dec 29, 2016 46.22 46.33 45.92 46.08 1,430,775 -0.08(-0.18%)
Dec 28, 2016 46.86 46.98 46.16 46.16 2,049,801 -0.71(-1.52%)
Dec 27, 2016 46.57 46.90 46.53 46.88 1,525,894 +0.30(+0.65%)
Dec 23, 2016 46.57 46.57 46.57 0 +0.09(+0.19%)
Dec 22, 2016 46.68 46.70 46.29 46.48 2,455,793 -0.19(-0.40%)
Dec 21, 2016 46.86 46.94 46.39 46.67 3,313,216 -0.32(-0.68%)
Dec 20, 2016 46.46 47.25 46.33 46.99 4,233,457 +0.82(+1.78%)
Dec 19, 2016 45.85 46.41 45.77 46.17 3,390,057 +0.48(+1.04%)
Dec 16, 2016 46.17 46.43 45.64 45.70 7,722,923 -0.37(-0.80%)
Dec 15, 2016 45.90 46.43 45.65 46.07 4,831,992 -0.07(-0.16%)
Dec 14, 2016 46.49 46.92 46.06 46.14 3,677,263 -0.41(-0.88%)
Dec 13, 2016 46.97 47.25 46.44 46.55 4,559,269 -0.26(-0.56%)
Dec 12, 2016 47.16 47.30 46.53 46.81 3,856,574 -0.33(-0.70%)
Dec 09, 2016 47.08 47.31 46.98 47.14 3,693,980 -0.09(-0.19%)
Dec 08, 2016 47.61 47.62 46.93 47.23 4,545,609 -0.54(-1.13%)
Dec 07, 2016 46.51 47.79 46.39 47.77 5,332,886 +1.39(+2.99%)
Dec 06, 2016 46.54 46.65 46.30 46.39 3,707,627 -0.30(-0.63%)
Dec 05, 2016 46.58 46.73 46.26 46.68 3,820,566 +0.48(+1.03%)
Dec 02, 2016 46.39 46.66 45.94 46.21 3,576,569 -0.34(-0.74%)
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.