Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.15 53.70 52.89 52.99 4,476,941 -0.84(-1.57%)
May 30, 2019 53.91 54.36 53.64 53.83 2,394,311 +0.18(+0.34%)
May 29, 2019 53.32 53.91 53.11 53.65 4,703,228 -0.18(-0.34%)
May 28, 2019 55.20 55.41 53.81 53.83 4,301,861 -1.17(-2.13%)
May 24, 2019 55.73 55.85 54.87 55.00 2,956,129 -0.13(-0.24%)
May 23, 2019 56.16 56.16 54.53 55.13 3,291,253 -1.75(-3.08%)
May 22, 2019 57.23 57.34 56.82 56.88 2,932,575 -0.58(-1.01%)
May 21, 2019 56.58 57.72 56.57 57.46 4,224,170 +1.26(+2.24%)
May 20, 2019 56.67 56.76 55.92 56.21 3,927,699 -0.81(-1.42%)
May 17, 2019 57.08 57.65 56.89 57.02 3,057,198 -0.74(-1.28%)
May 16, 2019 57.65 57.92 57.31 57.75 2,698,844 +0.53(+0.92%)
May 15, 2019 56.33 57.58 56.12 57.23 2,333,458 +0.35(+0.61%)
May 14, 2019 56.96 57.50 56.64 56.88 2,463,973 +0.45(+0.79%)
May 13, 2019 57.23 57.25 56.00 56.43 3,135,396 -2.00(-3.42%)
May 10, 2019 57.84 58.62 56.80 58.43 3,206,795 +0.11(+0.19%)
May 09, 2019 57.28 58.39 56.98 58.32 3,324,384 +0.45(+0.77%)
May 08, 2019 58.78 58.92 57.79 57.87 4,939,230 -1.08(-1.84%)
May 07, 2019 58.93 59.72 57.91 58.96 6,850,596 -2.29(-3.73%)
May 06, 2019 60.69 61.47 60.37 61.24 3,798,578 -0.83(-1.34%)
May 03, 2019 61.55 62.15 61.55 62.07 2,882,175 +0.87(+1.43%)
May 02, 2019 61.32 61.64 60.70 61.20 3,513,170 -0.16(-0.26%)
May 01, 2019 62.07 62.26 61.33 61.36 2,579,249 -0.62(-1.00%)
Apr 30, 2019 61.90 62.03 60.80 61.98 5,504,077 -0.07(-0.11%)
Apr 29, 2019 62.61 62.67 61.50 62.05 3,676,819 -0.57(-0.91%)
Apr 26, 2019 62.39 62.62 62.11 62.61 2,491,463 +0.38(+0.62%)
Apr 25, 2019 63.05 63.05 61.81 62.23 3,218,256 -1.09(-1.72%)
Apr 24, 2019 63.66 63.86 63.21 63.32 3,139,312 -0.55(-0.86%)
Apr 23, 2019 63.44 63.94 63.15 63.87 2,457,322 +0.38(+0.59%)
Apr 22, 2019 62.95 63.70 62.68 63.49 2,815,700 +0.19(+0.30%)
Apr 18, 2019 63.37 63.69 63.12 63.30 3,687,769 +0.17(+0.28%)
Apr 17, 2019 63.55 63.77 63.09 63.13 2,898,387 +0.11(+0.18%)
Apr 16, 2019 62.90 63.11 62.74 63.01 1,920,455 +0.33(+0.53%)
Apr 15, 2019 62.92 62.95 62.41 62.68 1,598,750 -0.26(-0.42%)
Apr 12, 2019 62.95 63.21 62.60 62.94 2,044,395 +0.56(+0.90%)
Apr 11, 2019 62.22 62.50 62.04 62.39 1,706,601 +0.29(+0.46%)
Apr 10, 2019 62.01 62.39 61.64 62.10 2,004,722 +0.28(+0.45%)
Apr 09, 2019 62.48 62.49 61.76 61.82 2,635,355 -0.79(-1.26%)
Apr 08, 2019 62.43 62.62 61.80 62.60 2,694,014 +0.50(+0.80%)
Apr 05, 2019 62.34 62.39 61.76 62.11 2,269,132 +0.02(+0.03%)
Apr 04, 2019 61.88 62.12 61.37 62.09 2,508,545 +0.31(+0.49%)
Apr 03, 2019 61.46 61.98 61.10 61.78 3,340,204 +0.73(+1.20%)
Apr 02, 2019 61.26 61.37 60.67 61.05 3,122,672 -0.17(-0.29%)
Apr 01, 2019 60.75 61.31 60.38 61.23 3,232,946 +1.45(+2.42%)
Mar 29, 2019 59.57 59.82 59.30 59.78 3,476,319 +0.79(+1.35%)
Mar 28, 2019 58.68 59.23 58.49 58.98 2,041,549 +0.36(+0.61%)
Mar 27, 2019 58.79 58.90 58.29 58.62 1,974,538 -0.11(-0.19%)
Mar 26, 2019 58.59 59.04 58.35 58.74 2,368,875 +0.70(+1.20%)
Mar 25, 2019 58.32 58.65 57.77 58.04 4,153,509 -0.33(-0.57%)
Mar 22, 2019 60.03 60.18 58.32 58.37 3,988,678 -2.10(-3.47%)
Mar 21, 2019 59.37 60.60 59.20 60.47 4,127,997 +0.86(+1.44%)
Mar 20, 2019 59.67 60.15 59.09 59.61 4,471,429 -0.12(-0.20%)
Mar 19, 2019 60.41 60.54 59.49 59.73 2,802,694 -0.32(-0.54%)
Mar 18, 2019 58.88 60.16 58.88 60.06 4,513,742 +1.27(+2.17%)
Mar 15, 2019 58.96 59.02 58.42 58.78 12,650,783 -0.13(-0.22%)
Mar 14, 2019 59.21 59.37 58.82 58.91 3,524,823 -0.38(-0.65%)
Mar 13, 2019 59.09 59.64 58.98 59.30 4,545,034 +0.52(+0.89%)
Mar 12, 2019 59.00 59.35 58.70 58.77 3,491,862 -0.10(-0.18%)
Mar 11, 2019 57.96 58.90 57.95 58.88 4,387,856 +0.73(+1.26%)
Mar 08, 2019 58.00 58.34 57.54 58.14 4,439,984 -0.61(-1.04%)
Mar 07, 2019 59.02 59.02 57.98 58.75 4,116,557 -0.35(-0.59%)
Mar 06, 2019 59.27 59.37 59.02 59.10 3,371,043 -0.03(-0.04%)
Mar 05, 2019 59.34 59.52 59.11 59.13 2,759,314 -0.29(-0.48%)
Mar 04, 2019 60.06 60.27 58.96 59.42 3,368,906 -0.30(-0.50%)
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.