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 (%)
Jun 30, 2020 55.60 56.56 55.31 56.32 2,852,401 +0.59(+1.06%)
Jun 29, 2020 55.19 55.73 54.82 55.73 2,204,356 +1.37(+2.52%)
Jun 26, 2020 54.38 54.82 53.82 54.36 4,914,287 -0.44(-0.80%)
Jun 25, 2020 53.84 54.85 53.27 54.80 2,574,590 +0.65(+1.21%)
Jun 24, 2020 55.39 55.55 54.02 54.14 4,291,667 -1.99(-3.54%)
Jun 23, 2020 56.55 56.83 55.91 56.13 2,291,079 +0.34(+0.62%)
Jun 22, 2020 55.80 56.16 54.72 55.79 3,022,582 -0.49(-0.87%)
Jun 19, 2020 56.82 56.82 54.91 56.28 10,655,571 +0.54(+0.96%)
Jun 18, 2020 56.11 57.02 55.44 55.74 2,968,733 -1.09(-1.92%)
Jun 17, 2020 57.78 57.88 56.74 56.83 2,384,695 -0.79(-1.37%)
Jun 16, 2020 59.16 59.36 56.77 57.62 3,198,989 +1.08(+1.91%)
Jun 15, 2020 53.93 57.07 53.76 56.54 3,036,413 +0.84(+1.50%)
Jun 12, 2020 56.93 57.03 54.26 55.70 3,378,800 +0.81(+1.47%)
Jun 11, 2020 56.88 57.35 54.84 54.90 4,610,463 -4.92(-8.23%)
Jun 10, 2020 61.05 61.05 59.48 59.82 4,094,566 -1.48(-2.41%)
Jun 09, 2020 61.47 61.85 60.65 61.30 3,408,412 -1.65(-2.63%)
Jun 08, 2020 61.74 63.01 61.54 62.95 4,244,267 +2.02(+3.32%)
Jun 05, 2020 59.97 61.29 59.42 60.93 4,788,845 +3.60(+6.29%)
Jun 04, 2020 56.71 57.35 56.21 57.32 2,870,717 +0.19(+0.33%)
Jun 03, 2020 56.51 57.35 56.30 57.13 3,290,471 +1.61(+2.89%)
Jun 02, 2020 55.25 56.01 54.89 55.52 2,841,522 +0.68(+1.24%)
Jun 01, 2020 55.21 55.60 54.59 54.84 2,527,460 -0.56(-1.02%)
May 29, 2020 54.78 55.61 54.05 55.41 5,190,944 -0.01(-0.02%)
May 28, 2020 56.58 56.67 54.94 55.41 3,384,835 -0.78(-1.39%)
May 27, 2020 55.41 56.33 54.84 56.20 4,668,364 +2.38(+4.42%)
May 26, 2020 52.90 54.16 52.47 53.82 3,812,504 +3.09(+6.09%)
May 22, 2020 51.18 51.33 50.27 50.73 4,660,539 -0.35(-0.68%)
May 21, 2020 51.65 51.79 50.78 51.07 2,866,690 -0.51(-0.99%)
May 20, 2020 51.31 52.39 51.26 51.58 3,545,150 +1.01(+1.99%)
May 19, 2020 50.87 51.90 50.28 50.57 2,943,605 -0.65(-1.28%)
May 18, 2020 49.91 51.60 49.91 51.23 4,742,476 +3.16(+6.57%)
May 15, 2020 48.08 49.45 47.96 48.07 9,141,119 -0.40(-0.82%)
May 14, 2020 45.58 48.51 45.43 48.47 5,196,640 +1.80(+3.85%)
May 13, 2020 47.87 48.02 46.19 46.67 4,058,289 -1.38(-2.88%)
May 12, 2020 50.58 50.88 48.04 48.06 3,218,128 -2.32(-4.61%)
May 11, 2020 50.60 50.71 49.70 50.38 4,072,891 -0.07(-0.14%)
May 08, 2020 50.66 50.76 50.09 50.45 3,267,323 +0.76(+1.52%)
May 07, 2020 50.23 50.58 49.51 49.69 3,073,544 +0.61(+1.25%)
May 06, 2020 49.01 49.58 48.35 49.08 4,000,676 -0.11(-0.22%)
May 05, 2020 49.86 50.12 49.10 49.19 3,474,198 +0.37(+0.76%)
May 04, 2020 47.83 48.85 46.99 48.82 4,731,951 +0.45(+0.93%)
May 01, 2020 50.24 50.35 48.00 48.37 4,554,858 -2.91(-5.68%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,346,621 -1.83(-3.45%)
Apr 29, 2020 53.05 53.65 52.50 53.12 3,227,224 +1.38(+2.68%)
Apr 28, 2020 51.59 52.52 50.52 51.73 4,418,538 +1.35(+2.68%)
Apr 27, 2020 48.55 50.79 48.55 50.38 3,171,695 +1.99(+4.11%)
Apr 24, 2020 48.14 48.73 47.31 48.40 5,618,981 +0.82(+1.72%)
Apr 23, 2020 47.30 48.73 47.30 47.58 5,258,952 +0.72(+1.54%)
Apr 22, 2020 47.07 47.41 46.48 46.86 4,144,113 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,175,645 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.74 45.79 5,978,957 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.45 5,957,824 +2.85(+6.69%)
Apr 16, 2020 43.13 43.40 41.67 42.60 6,031,045 -0.49(-1.13%)
Apr 15, 2020 43.83 44.20 41.89 43.08 4,473,192 -2.32(-5.11%)
Apr 14, 2020 47.05 47.08 44.86 45.40 4,306,277 -0.63(-1.37%)
Apr 13, 2020 46.27 46.40 44.98 46.03 4,017,838 -0.53(-1.14%)
Apr 09, 2020 48.12 49.58 45.46 46.56 4,424,525 -0.29(-0.61%)
Apr 08, 2020 45.54 47.56 45.54 46.85 4,139,753 +1.63(+3.60%)
Apr 07, 2020 47.03 48.03 45.12 45.22 5,156,312 +0.81(+1.82%)
Apr 06, 2020 43.58 44.78 43.01 44.41 4,281,462 +3.30(+8.03%)
Apr 03, 2020 42.97 43.78 40.80 41.11 5,270,019 -1.81(-4.21%)
Apr 02, 2020 40.95 43.74 40.87 42.92 6,354,402 +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.