Emerson Electric (NY: EMR )

90.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:24 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 70.90 71.05 69.64 70.99 4,805,175 -0.08(-0.11%)
Apr 29, 2019 71.72 71.79 70.44 71.07 3,209,941 -0.65(-0.91%)
Apr 26, 2019 71.46 71.73 71.14 71.72 2,175,100 +0.44(+0.62%)
Apr 25, 2019 72.22 72.22 70.80 71.28 2,809,606 -1.25(-1.72%)
Apr 24, 2019 72.92 73.15 72.40 72.53 2,740,686 -0.63(-0.86%)
Apr 23, 2019 72.67 73.24 72.34 73.16 2,145,294 +0.43(+0.59%)
Apr 22, 2019 72.11 72.96 71.80 72.73 2,458,166 +0.22(+0.30%)
Apr 18, 2019 72.59 72.95 72.31 72.51 3,219,500 +0.20(+0.28%)
Apr 17, 2019 72.79 73.04 72.26 72.31 2,530,353 +0.13(+0.18%)
Apr 16, 2019 72.05 72.29 71.86 72.18 1,676,598 +0.38(+0.53%)
Apr 15, 2019 72.07 72.11 71.49 71.80 1,395,743 -0.30(-0.42%)
Apr 12, 2019 72.11 72.40 71.70 72.10 1,784,800 +0.64(+0.90%)
Apr 11, 2019 71.27 71.59 71.06 71.46 1,489,899 +0.33(+0.46%)
Apr 10, 2019 71.03 71.47 70.61 71.13 1,750,165 +0.32(+0.45%)
Apr 09, 2019 71.57 71.58 70.74 70.81 2,300,721 -0.90(-1.26%)
Apr 08, 2019 71.51 71.73 70.79 71.71 2,351,931 +0.57(+0.80%)
Apr 05, 2019 71.41 71.46 70.74 71.14 1,981,000 +0.02(+0.03%)
Apr 04, 2019 70.88 71.16 70.30 71.12 2,190,013 +0.35(+0.49%)
Apr 03, 2019 70.40 70.99 69.99 70.77 2,916,069 +0.84(+1.20%)
Apr 02, 2019 70.17 70.30 69.50 69.93 2,726,159 -0.20(-0.29%)
Apr 01, 2019 69.59 70.23 69.16 70.13 2,822,430 +1.66(+2.42%)
Mar 29, 2019 68.23 68.52 67.93 68.47 3,034,900 +0.91(+1.35%)
Mar 28, 2019 67.21 67.84 67.00 67.56 1,782,316 +0.41(+0.61%)
Mar 27, 2019 67.34 67.47 66.77 67.15 1,723,814 -0.13(-0.19%)
Mar 26, 2019 67.11 67.63 66.84 67.28 2,068,078 +0.80(+1.20%)
Mar 25, 2019 66.80 67.18 66.17 66.48 3,626,101 -0.38(-0.57%)
Mar 22, 2019 68.76 68.93 66.80 66.86 3,482,200 -2.40(-3.47%)
Mar 21, 2019 68.01 69.42 67.81 69.26 3,603,829 +0.98(+1.44%)
Mar 20, 2019 68.35 68.90 67.68 68.28 3,903,652 -0.14(-0.20%)
Mar 19, 2019 69.20 69.34 68.14 68.42 2,446,811 -0.37(-0.54%)
Mar 18, 2019 67.44 68.91 67.44 68.79 3,940,592 +1.46(+2.17%)
Mar 15, 2019 67.54 67.61 66.92 67.33 11,044,400 -0.15(-0.22%)
Mar 14, 2019 67.82 68.01 67.38 67.48 3,077,245 -0.44(-0.65%)
Mar 13, 2019 67.69 68.32 67.56 67.92 3,967,911 +0.60(+0.89%)
Mar 12, 2019 67.58 67.98 67.24 67.32 3,048,469 -0.12(-0.18%)
Mar 11, 2019 66.39 67.47 66.38 67.44 3,830,691 +0.84(+1.26%)
Mar 08, 2019 66.44 66.82 65.91 66.60 3,876,200 -0.70(-1.04%)
Mar 07, 2019 67.60 67.60 66.41 67.30 3,593,841 -0.40(-0.59%)
Mar 06, 2019 67.89 68.00 67.60 67.70 2,942,992 -0.03(-0.04%)
Mar 05, 2019 67.97 68.18 67.71 67.73 2,408,940 -0.33(-0.48%)
Mar 04, 2019 68.79 69.04 67.53 68.06 2,941,126 -0.34(-0.50%)
Mar 01, 2019 68.64 68.91 68.03 68.40 2,778,000 +0.25(+0.37%)
Feb 28, 2019 68.39 68.49 67.96 68.15 2,626,495 -0.39(-0.57%)
Feb 27, 2019 68.20 68.66 67.95 68.54 1,439,069 +0.20(+0.29%)
Feb 26, 2019 68.36 68.83 68.29 68.34 2,099,816 -0.41(-0.60%)
Feb 25, 2019 69.00 69.29 68.57 68.75 2,785,782 +0.20(+0.29%)
Feb 22, 2019 68.11 68.57 67.94 68.55 2,354,900 +0.81(+1.20%)
Feb 21, 2019 68.18 68.36 67.57 67.74 2,533,873 -0.84(-1.22%)
Feb 20, 2019 68.02 68.71 67.88 68.58 3,849,124 +0.69(+1.02%)
Feb 19, 2019 67.99 68.21 67.44 67.89 2,479,324 -0.42(-0.61%)
Feb 15, 2019 67.13 68.38 66.88 68.31 3,901,200 +1.83(+2.75%)
Feb 14, 2019 67.56 67.62 66.46 66.48 4,359,759 -1.93(-2.82%)
Feb 13, 2019 68.44 68.58 68.01 68.41 3,173,719 +0.34(+0.50%)
Feb 12, 2019 67.55 68.32 67.22 68.07 2,708,454 +1.15(+1.72%)
Feb 11, 2019 66.87 67.10 66.49 66.92 2,704,458 +0.18(+0.27%)
Feb 08, 2019 66.02 66.81 65.75 66.74 4,531,800 +0.40(+0.60%)
Feb 07, 2019 66.50 66.82 65.90 66.34 3,959,398 -0.67(-1.00%)
Feb 06, 2019 67.07 67.23 66.25 67.01 4,966,147 +0.11(+0.16%)
Feb 05, 2019 66.11 67.28 65.20 66.90 6,856,845 -0.75(-1.11%)
Feb 04, 2019 66.75 67.78 66.28 67.65 6,665,999 +1.00(+1.50%)
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.