Emerson Electric (NY: EMR )

90.83 USD -0.96 (-1.05%)
Official Closing Price Updated: 4:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 56.21 57.27 55.23 55.43 7,572,771 -0.13(-0.23%)
Jun 29, 2015 56.24 56.50 55.50 55.56 2,681,277 -1.02(-1.80%)
Jun 26, 2015 56.62 56.74 56.34 56.58 3,582,362 -0.04(-0.07%)
Jun 25, 2015 57.41 57.52 56.62 56.62 3,129,160 -0.87(-1.51%)
Jun 24, 2015 57.86 57.91 57.33 57.49 2,373,720 -0.39(-0.67%)
Jun 23, 2015 58.35 58.43 57.62 57.88 3,397,807 -0.38(-0.65%)
Jun 22, 2015 57.85 58.64 57.85 58.26 4,133,090 +0.15(+0.26%)
Jun 19, 2015 58.44 58.80 58.09 58.11 6,871,065 -0.64(-1.09%)
Jun 18, 2015 58.50 59.37 58.37 58.75 5,450,465 +0.40(+0.69%)
Jun 17, 2015 58.74 58.90 57.93 58.35 4,112,425 -0.26(-0.44%)
Jun 16, 2015 58.68 58.87 58.40 58.61 2,343,400 -0.09(-0.15%)
Jun 15, 2015 59.10 59.10 58.53 58.70 2,791,750 -0.93(-1.56%)
Jun 12, 2015 59.91 60.18 59.47 59.63 2,878,303 -0.51(-0.85%)
Jun 11, 2015 59.89 60.22 59.74 60.14 2,967,584 +0.37(+0.62%)
Jun 10, 2015 59.55 59.91 59.41 59.77 3,149,109 +0.59(+1.00%)
Jun 09, 2015 58.75 59.39 58.68 59.18 2,467,607 +0.06(+0.10%)
Jun 08, 2015 59.04 59.47 58.98 59.12 2,805,750 -0.09(-0.15%)
Jun 05, 2015 58.80 59.27 58.63 59.21 3,299,087 +0.29(+0.49%)
Jun 04, 2015 59.87 60.02 58.82 58.92 6,019,268 -1.42(-2.35%)
Jun 03, 2015 60.30 60.70 60.13 60.34 2,639,406 +0.04(+0.07%)
Jun 02, 2015 60.07 60.77 60.01 60.30 3,004,648 +0.06(+0.10%)
Jun 01, 2015 60.64 60.82 60.01 60.24 2,836,708 -0.07(-0.12%)
May 29, 2015 61.23 61.28 60.01 60.31 4,545,316 -0.71(-1.16%)
May 28, 2015 60.70 61.07 60.30 61.02 3,710,009 +0.07(+0.11%)
May 27, 2015 60.89 61.15 60.59 60.95 2,667,741 +0.12(+0.20%)
May 26, 2015 61.76 61.77 60.65 60.83 4,579,843 -0.95(-1.54%)
May 22, 2015 61.57 61.78 61.78 61.78 5,323,500 +0.06(+0.10%)
May 21, 2015 60.25 62.75 60.20 61.72 10,752,742 +1.59(+2.64%)
May 20, 2015 59.85 60.28 59.40 60.13 4,926,238 +0.23(+0.38%)
May 19, 2015 59.99 60.20 59.52 59.90 5,030,673 -0.30(-0.50%)
May 18, 2015 60.32 60.45 59.90 60.20 3,998,448 +0.01(+0.02%)
May 15, 2015 60.59 60.61 60.06 60.19 3,653,580 -0.34(-0.56%)
May 14, 2015 60.78 60.86 60.34 60.53 4,121,708 +0.19(+0.31%)
May 13, 2015 60.04 60.85 60.04 60.34 7,257,154 +0.16(+0.27%)
May 12, 2015 59.19 60.49 59.04 60.18 7,415,831 +0.88(+1.48%)
May 11, 2015 58.73 59.54 58.40 59.30 5,284,437 +0.51(+0.87%)
May 08, 2015 58.74 59.07 58.57 58.79 4,051,577 +0.69(+1.19%)
May 07, 2015 58.45 58.46 57.63 58.10 5,785,700 -0.12(-0.21%)
May 06, 2015 58.39 58.48 57.56 58.22 6,646,875 -0.18(-0.31%)
May 05, 2015 57.61 58.87 57.50 58.40 8,422,721 -1.09(-1.83%)
May 04, 2015 59.59 59.81 59.32 59.49 3,809,231 +0.16(+0.27%)
May 01, 2015 59.04 59.39 58.83 59.33 3,016,121 +0.50(+0.85%)
Apr 30, 2015 59.01 59.36 58.55 58.83 3,988,039 -0.26(-0.44%)
Apr 29, 2015 58.45 59.28 58.01 59.09 4,709,572 +0.43(+0.73%)
Apr 28, 2015 58.21 58.82 58.02 58.66 3,464,815 +0.20(+0.34%)
Apr 27, 2015 57.81 58.67 57.77 58.46 3,909,094 +0.81(+1.41%)
Apr 24, 2015 57.87 58.19 57.31 57.65 3,953,631 -0.56(-0.96%)
Apr 23, 2015 57.75 58.58 57.56 58.21 3,775,424 +0.06(+0.10%)
Apr 22, 2015 58.21 58.29 57.51 58.15 3,622,589 -0.07(-0.12%)
Apr 21, 2015 58.72 58.97 57.77 58.22 3,642,174 -0.48(-0.82%)
Apr 20, 2015 58.67 59.21 58.63 58.70 3,552,813 +0.27(+0.46%)
Apr 17, 2015 58.55 58.57 57.87 58.43 5,091,310 -0.48(-0.81%)
Apr 16, 2015 58.86 59.15 58.61 58.91 3,919,946 -0.25(-0.42%)
Apr 15, 2015 58.65 59.30 58.55 59.16 4,734,761 +0.83(+1.42%)
Apr 14, 2015 58.16 58.59 57.96 58.33 4,561,684 -0.07(-0.12%)
Apr 13, 2015 56.92 58.46 56.87 58.40 9,402,654 +1.55(+2.73%)
Apr 10, 2015 56.88 57.02 56.53 56.85 3,712,383 +0.13(+0.23%)
Apr 09, 2015 56.63 57.15 56.58 56.72 5,385,402 -0.02(-0.04%)
Apr 08, 2015 56.36 56.93 56.22 56.74 4,925,779 +0.27(+0.48%)
Apr 07, 2015 56.68 56.87 56.16 56.47 4,364,230 -0.52(-0.91%)
Apr 06, 2015 55.88 57.75 55.25 56.99 7,784,678 +1.45(+2.61%)
Apr 02, 2015 55.91 55.54 55.54 55.54 5,912,800 -0.35(-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.