Emerson Electric (NY: EMR )

113.62 +0.17 (+0.15%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.81 56.77 55.52 56.53 2,841,747 +0.59(+1.06%)
Jun 29, 2020 55.39 55.94 55.02 55.94 2,196,123 +1.38(+2.52%)
Jun 26, 2020 54.58 55.02 54.02 54.56 4,895,932 -0.44(-0.80%)
Jun 25, 2020 54.05 55.06 53.47 55.00 2,564,974 +0.66(+1.21%)
Jun 24, 2020 55.59 55.76 54.22 54.35 4,275,637 -2.00(-3.54%)
Jun 23, 2020 56.76 57.04 56.12 56.34 2,282,522 +0.35(+0.62%)
Jun 22, 2020 56.00 56.37 54.92 56.00 3,011,292 -0.49(-0.87%)
Jun 19, 2020 57.03 57.03 55.11 56.49 10,615,771 +0.54(+0.96%)
Jun 18, 2020 56.32 57.24 55.65 55.95 2,957,645 -1.09(-1.92%)
Jun 17, 2020 58.00 58.09 56.95 57.04 2,375,788 -0.79(-1.37%)
Jun 16, 2020 59.39 59.59 56.98 57.84 3,187,041 +1.08(+1.91%)
Jun 15, 2020 54.13 57.28 53.96 56.75 3,025,071 +0.84(+1.50%)
Jun 12, 2020 57.14 57.24 54.46 55.91 3,366,179 +0.81(+1.47%)
Jun 11, 2020 57.09 57.56 55.05 55.10 4,593,242 -4.94(-8.23%)
Jun 10, 2020 61.28 61.28 59.70 60.04 4,079,272 -1.49(-2.41%)
Jun 09, 2020 61.70 62.08 60.88 61.53 3,395,681 -1.66(-2.63%)
Jun 08, 2020 61.97 63.25 61.77 63.19 4,228,413 +2.03(+3.32%)
Jun 05, 2020 60.20 61.52 59.64 61.15 4,770,958 +3.62(+6.29%)
Jun 04, 2020 56.93 57.56 56.42 57.54 2,859,995 +0.19(+0.33%)
Jun 03, 2020 56.72 57.56 56.51 57.34 3,278,181 +1.61(+2.89%)
Jun 02, 2020 55.46 56.22 55.09 55.73 2,830,908 +0.68(+1.24%)
Jun 01, 2020 55.42 55.81 54.79 55.05 2,518,019 -0.57(-1.02%)
May 29, 2020 54.98 55.82 54.26 55.61 5,171,555 -0.01(-0.02%)
May 28, 2020 56.79 56.88 55.15 55.62 3,372,192 -0.78(-1.39%)
May 27, 2020 55.62 56.54 55.05 56.41 4,650,927 +2.39(+4.42%)
May 26, 2020 53.10 54.36 52.67 54.02 3,798,263 +3.10(+6.09%)
May 22, 2020 51.38 51.52 50.45 50.92 4,643,131 -0.35(-0.68%)
May 21, 2020 51.84 51.98 50.97 51.27 2,855,982 -0.51(-0.99%)
May 20, 2020 51.50 52.59 51.45 51.78 3,531,909 +1.01(+1.99%)
May 19, 2020 51.07 52.09 50.47 50.76 2,932,610 -0.66(-1.28%)
May 18, 2020 50.10 51.79 50.10 51.42 4,724,762 +3.17(+6.57%)
May 15, 2020 48.26 49.63 48.14 48.25 9,106,976 -0.40(-0.82%)
May 14, 2020 45.75 48.70 45.60 48.65 5,177,230 +1.80(+3.85%)
May 13, 2020 48.05 48.20 46.37 46.85 4,043,131 -1.39(-2.88%)
May 12, 2020 50.77 51.07 48.22 48.24 3,206,108 -2.33(-4.61%)
May 11, 2020 50.79 50.90 49.89 50.56 4,057,678 -0.07(-0.14%)
May 08, 2020 50.85 50.95 50.28 50.64 3,255,119 +0.76(+1.52%)
May 07, 2020 50.42 50.77 49.69 49.88 3,062,064 +0.61(+1.25%)
May 06, 2020 49.19 49.77 48.53 49.26 3,985,733 -0.11(-0.22%)
May 05, 2020 50.05 50.31 49.28 49.37 3,461,221 +0.37(+0.76%)
May 04, 2020 48.01 49.03 47.16 49.00 4,714,277 +0.45(+0.93%)
May 01, 2020 50.43 50.54 48.18 48.55 4,537,845 -2.92(-5.68%)
Apr 30, 2020 52.48 52.66 51.20 51.48 5,326,650 -1.84(-3.45%)
Apr 29, 2020 53.25 53.85 52.69 53.32 3,215,170 +1.39(+2.68%)
Apr 28, 2020 51.78 52.72 50.71 51.93 4,402,034 +1.35(+2.68%)
Apr 27, 2020 48.73 50.98 48.73 50.57 3,159,848 +1.99(+4.11%)
Apr 24, 2020 48.32 48.91 47.49 48.58 5,597,994 +0.82(+1.72%)
Apr 23, 2020 47.48 48.91 47.48 47.76 5,239,309 +0.72(+1.54%)
Apr 22, 2020 47.24 47.59 46.66 47.03 4,128,634 +1.21(+2.64%)
Apr 21, 2020 45.13 46.45 44.34 45.83 8,145,108 -0.14(-0.29%)
Apr 20, 2020 44.48 46.73 43.90 45.96 5,956,625 +0.34(+0.75%)
Apr 17, 2020 44.21 45.77 44.21 45.62 5,935,571 +2.86(+6.69%)
Apr 16, 2020 43.29 43.56 41.83 42.76 6,008,518 -0.49(-1.13%)
Apr 15, 2020 43.99 44.36 42.04 43.24 4,456,484 -2.33(-5.11%)
Apr 14, 2020 47.22 47.25 45.03 45.57 4,290,193 -0.63(-1.37%)
Apr 13, 2020 46.44 46.57 45.15 46.20 4,002,831 -0.53(-1.14%)
Apr 09, 2020 48.30 49.77 45.63 46.74 4,407,999 -0.29(-0.61%)
Apr 08, 2020 45.71 47.74 45.71 47.03 4,124,290 +1.63(+3.60%)
Apr 07, 2020 47.21 48.21 45.29 45.39 5,137,052 +0.81(+1.82%)
Apr 06, 2020 43.74 44.95 43.17 44.58 4,265,470 +3.31(+8.03%)
Apr 03, 2020 43.13 43.95 40.95 41.27 5,250,335 -1.81(-4.21%)
Apr 02, 2020 41.10 43.90 41.02 43.08 6,330,667 +1.83(+4.44%)
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.