Emerson Electric (NY: EMR )

105.89 +2.21 (+2.13%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.04 50.13 49.40 49.60 4,113,026 -0.45(-0.90%)
Apr 27, 2017 50.52 50.61 49.77 50.06 4,512,299 -0.32(-0.64%)
Apr 26, 2017 50.38 50.72 50.21 50.38 3,816,763 +0.00(+0.00%)
Apr 25, 2017 50.00 50.61 49.82 50.38 5,548,233 +1.12(+2.27%)
Apr 24, 2017 49.30 49.37 48.91 49.26 4,303,327 +0.71(+1.46%)
Apr 21, 2017 48.72 48.80 48.48 48.55 4,030,508 -0.14(-0.29%)
Apr 20, 2017 48.23 48.91 48.12 48.69 4,234,485 +0.79(+1.65%)
Apr 19, 2017 48.39 48.51 47.70 47.90 3,072,500 -0.16(-0.34%)
Apr 18, 2017 47.72 48.39 47.72 48.07 3,529,856 +0.01(+0.02%)
Apr 17, 2017 47.91 48.11 47.51 48.06 4,401,272 +0.44(+0.92%)
Apr 13, 2017 47.98 48.28 47.61 47.62 4,216,208 -0.45(-0.94%)
Apr 12, 2017 49.08 49.15 47.90 48.07 4,315,107 -1.08(-2.19%)
Apr 11, 2017 48.94 49.21 48.62 49.15 3,263,958 +0.09(+0.18%)
Apr 10, 2017 48.95 49.56 48.86 49.06 2,391,625 +0.21(+0.44%)
Apr 07, 2017 49.07 49.14 48.67 48.85 2,627,476 -0.27(-0.55%)
Apr 06, 2017 48.99 49.33 48.77 49.12 3,652,002 +0.11(+0.22%)
Apr 05, 2017 49.48 50.11 48.86 49.01 3,933,672 -0.12(-0.25%)
Apr 04, 2017 49.09 49.29 48.84 49.14 2,390,991 -0.09(-0.18%)
Apr 03, 2017 49.21 49.62 48.68 49.23 5,201,738 -0.03(-0.07%)
Mar 31, 2017 48.92 49.60 48.92 49.26 4,156,160 +0.21(+0.42%)
Mar 30, 2017 48.92 49.23 48.84 49.05 2,908,056 +0.05(+0.10%)
Mar 29, 2017 48.69 49.16 48.61 49.00 2,974,117 +0.09(+0.19%)
Mar 28, 2017 48.07 49.11 47.92 48.91 3,401,444 +0.83(+1.73%)
Mar 27, 2017 47.75 48.19 47.28 48.08 3,144,651 -0.12(-0.24%)
Mar 24, 2017 48.53 48.85 48.04 48.20 3,840,379 -0.35(-0.71%)
Mar 23, 2017 48.65 48.90 48.40 48.54 3,122,974 -0.11(-0.22%)
Mar 22, 2017 48.53 48.70 48.22 48.65 3,966,849 +0.13(+0.27%)
Mar 21, 2017 49.49 49.79 48.43 48.52 4,875,067 -0.94(-1.90%)
Mar 20, 2017 49.83 49.86 49.33 49.46 2,758,654 -0.41(-0.82%)
Mar 17, 2017 49.74 50.02 49.30 49.87 5,949,842 +0.30(+0.61%)
Mar 16, 2017 49.65 49.86 49.51 49.56 3,777,380 -0.03(-0.07%)
Mar 15, 2017 48.72 49.83 48.72 49.60 5,101,317 +1.07(+2.20%)
Mar 14, 2017 49.00 49.00 48.07 48.53 3,843,237 -0.95(-1.93%)
Mar 13, 2017 49.04 49.49 48.90 49.48 5,266,047 +0.50(+1.02%)
Mar 10, 2017 49.04 49.31 48.78 48.98 4,226,927 +0.20(+0.40%)
Mar 09, 2017 49.21 49.35 48.44 48.78 4,350,550 -0.42(-0.85%)
Mar 08, 2017 49.75 49.78 49.12 49.20 3,414,275 -0.35(-0.71%)
Mar 07, 2017 49.57 49.83 49.42 49.55 4,556,941 -0.09(-0.18%)
Mar 06, 2017 49.54 49.79 49.21 49.65 3,984,387 -0.03(-0.07%)
Mar 03, 2017 50.13 50.13 49.44 49.68 2,838,184 +0.05(+0.10%)
Mar 02, 2017 50.10 50.26 49.45 49.63 4,325,922 -0.47(-0.94%)
Mar 01, 2017 49.99 50.52 49.91 50.10 7,554,319 +0.64(+1.30%)
Feb 28, 2017 49.59 49.79 49.28 49.46 5,109,828 -0.27(-0.55%)
Feb 27, 2017 49.79 50.00 49.47 49.73 4,254,753 -0.04(-0.08%)
Feb 24, 2017 49.55 49.79 49.21 49.77 8,675,994 -0.11(-0.21%)
Feb 23, 2017 50.83 50.99 49.69 49.88 5,863,103 -1.00(-1.96%)
Feb 22, 2017 50.81 51.16 50.79 50.87 4,145,251 -0.29(-0.56%)
Feb 21, 2017 51.06 51.19 50.77 51.16 5,552,467 +0.23(+0.45%)
Feb 17, 2017 50.93 50.93 50.93 0 -0.83(-1.61%)
Feb 16, 2017 52.32 52.33 51.34 51.76 7,569,444 -0.68(-1.30%)
Feb 15, 2017 52.34 52.56 51.95 52.44 6,337,613 +0.06(+0.11%)
Feb 14, 2017 52.02 52.57 51.90 52.39 4,835,322 -0.01(-0.02%)
Feb 13, 2017 51.83 52.50 51.82 52.39 4,967,260 +0.73(+1.41%)
Feb 10, 2017 51.20 51.78 51.20 51.67 5,655,452 +0.45(+0.88%)
Feb 09, 2017 51.12 51.85 51.01 51.22 4,233,020 +0.24(+0.48%)
Feb 08, 2017 50.64 51.05 50.37 50.97 7,022,423 -0.11(-0.21%)
Feb 07, 2017 50.07 51.86 49.84 51.08 12,960,291 +2.19(+4.48%)
Feb 06, 2017 48.43 48.97 48.42 48.89 7,649,995 +0.26(+0.54%)
Feb 03, 2017 48.29 48.65 48.06 48.63 4,313,602 +0.54(+1.12%)
Feb 02, 2017 47.87 48.29 47.71 48.09 7,589,891 +0.08(+0.17%)
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.