Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.37 44.18 42.61 42.76 9,815,602 -0.10(-0.23%)
Jun 29, 2015 43.39 43.59 42.82 42.86 3,475,391 -0.79(-1.80%)
Jun 26, 2015 43.68 43.78 43.47 43.65 4,643,351 -0.03(-0.07%)
Jun 25, 2015 44.29 44.38 43.68 43.68 4,055,924 -0.67(-1.51%)
Jun 24, 2015 44.64 44.68 44.23 44.35 3,076,745 -0.30(-0.67%)
Jun 23, 2015 45.02 45.08 44.45 44.65 4,404,137 -0.29(-0.65%)
Jun 22, 2015 44.63 45.24 44.63 44.95 5,357,189 +0.12(+0.26%)
Jun 19, 2015 45.09 45.36 44.82 44.83 8,906,071 -0.49(-1.09%)
Jun 18, 2015 45.13 45.80 45.03 45.33 7,064,731 +0.31(+0.69%)
Jun 17, 2015 45.32 45.44 44.69 45.02 5,330,403 -0.20(-0.44%)
Jun 16, 2015 45.27 45.42 45.06 45.22 3,037,445 -0.07(-0.15%)
Jun 15, 2015 45.60 45.60 45.16 45.29 3,618,583 -0.72(-1.56%)
Jun 12, 2015 46.22 46.43 45.88 46.00 3,730,771 -0.39(-0.85%)
Jun 11, 2015 46.21 46.46 46.09 46.40 3,846,494 +0.29(+0.62%)
Jun 10, 2015 45.94 46.22 45.84 46.11 4,081,781 +0.46(+1.00%)
Jun 09, 2015 45.33 45.82 45.27 45.66 3,198,439 +0.05(+0.10%)
Jun 08, 2015 45.55 45.88 45.50 45.61 3,636,730 -0.07(-0.15%)
Jun 05, 2015 45.36 45.73 45.23 45.68 4,276,179 +0.22(+0.49%)
Jun 04, 2015 46.19 46.31 45.38 45.46 7,801,997 -1.10(-2.35%)
Jun 03, 2015 46.52 46.83 46.39 46.55 3,421,120 +0.03(+0.07%)
Jun 02, 2015 46.34 46.88 46.30 46.52 3,894,535 +0.05(+0.10%)
Jun 01, 2015 46.78 46.92 46.30 46.48 3,676,857 -0.05(-0.12%)
May 29, 2015 47.24 47.28 46.30 46.53 5,891,504 -0.55(-1.16%)
May 28, 2015 46.83 47.12 46.52 47.08 4,808,804 +0.05(+0.11%)
May 27, 2015 46.98 47.18 46.75 47.02 3,457,847 +0.09(+0.20%)
May 26, 2015 47.65 47.66 46.79 46.93 5,936,257 -0.73(-1.54%)
May 22, 2015 47.50 47.66 47.66 47.66 6,900,163 +0.05(+0.10%)
May 21, 2015 46.48 48.41 46.44 47.62 13,937,386 +1.23(+2.64%)
May 20, 2015 46.17 46.51 45.83 46.39 6,385,244 +0.18(+0.38%)
May 19, 2015 46.28 46.44 45.92 46.21 6,520,609 -0.23(-0.50%)
May 18, 2015 46.54 46.64 46.21 46.44 5,182,670 +0.01(+0.02%)
May 15, 2015 46.75 46.76 46.34 46.44 4,735,662 -0.26(-0.56%)
May 14, 2015 46.89 46.95 46.55 46.70 5,342,436 +0.15(+0.31%)
May 13, 2015 46.32 46.95 46.32 46.55 9,406,508 +0.49(+1.05%)
May 12, 2015 45.31 46.30 45.19 46.07 9,687,841 +0.67(+1.48%)
May 11, 2015 44.96 45.58 44.70 45.39 6,903,445 +0.39(+0.87%)
May 08, 2015 44.96 45.22 44.83 45.00 5,292,870 +0.53(+1.19%)
May 07, 2015 44.74 44.75 44.11 44.47 7,558,282 -0.09(-0.21%)
May 06, 2015 44.70 44.77 44.06 44.57 8,683,298 -0.14(-0.31%)
May 05, 2015 44.10 45.06 44.02 44.70 11,003,215 -0.83(-1.83%)
May 04, 2015 45.61 45.78 45.41 45.54 4,976,276 +0.12(+0.27%)
May 01, 2015 45.19 45.46 45.03 45.42 3,940,178 +0.38(+0.85%)
Apr 30, 2015 45.17 45.44 44.82 45.03 5,209,866 -0.20(-0.44%)
Apr 29, 2015 44.74 45.38 44.41 45.23 6,152,457 +0.33(+0.73%)
Apr 28, 2015 44.56 45.03 44.41 44.90 4,526,340 +0.15(+0.34%)
Apr 27, 2015 44.25 44.91 44.22 44.75 5,106,734 +0.62(+1.41%)
Apr 24, 2015 44.30 44.54 43.87 44.13 5,164,916 -0.43(-0.96%)
Apr 23, 2015 44.21 44.84 44.06 44.56 4,932,112 +0.05(+0.10%)
Apr 22, 2015 44.56 44.62 44.02 44.51 4,732,452 -0.05(-0.12%)
Apr 21, 2015 44.95 45.14 44.22 44.57 4,758,037 -0.37(-0.82%)
Apr 20, 2015 44.91 45.32 44.88 44.93 4,641,299 +0.21(+0.46%)
Apr 17, 2015 44.82 44.83 44.30 44.73 6,651,149 -0.37(-0.81%)
Apr 16, 2015 45.06 45.27 44.86 45.09 5,120,911 -0.19(-0.42%)
Apr 15, 2015 44.90 45.40 44.82 45.29 6,185,363 +0.64(+1.42%)
Apr 14, 2015 44.52 44.85 44.37 44.65 5,959,260 -0.05(-0.12%)
Apr 13, 2015 43.57 44.75 43.53 44.70 12,283,373 +1.19(+2.73%)
Apr 10, 2015 43.54 43.65 43.27 43.52 4,849,756 +0.10(+0.23%)
Apr 09, 2015 43.35 43.75 43.31 43.42 7,035,343 -0.02(-0.04%)
Apr 08, 2015 43.14 43.58 43.04 43.43 6,434,904 +0.21(+0.48%)
Apr 07, 2015 43.39 43.53 42.99 43.23 5,701,312 -0.40(-0.91%)
Apr 06, 2015 42.77 44.21 42.29 43.62 10,169,693 +1.11(+2.61%)
Apr 02, 2015 42.80 42.51 42.51 42.51 7,724,322 -0.27(-0.63%)
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.