Emerson Electric (NY: EMR )

106.02 +2.34 (+2.26%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 56.58 56.59 55.19 56.30 3,824,071 -0.58(-1.02%)
Jul 30, 2020 57.01 57.14 55.98 56.89 2,316,607 -0.99(-1.71%)
Jul 29, 2020 56.99 58.01 56.68 57.88 3,027,740 +1.33(+2.36%)
Jul 28, 2020 57.28 57.58 56.47 56.54 2,578,507 -1.04(-1.80%)
Jul 27, 2020 57.35 57.76 56.98 57.58 2,749,566 +0.05(+0.08%)
Jul 24, 2020 58.07 58.41 57.42 57.53 1,572,382 -0.59(-1.02%)
Jul 23, 2020 58.02 58.42 57.78 58.12 1,827,444 +0.05(+0.08%)
Jul 22, 2020 57.69 58.13 57.37 58.07 2,360,497 +0.15(+0.27%)
Jul 21, 2020 57.30 58.34 57.20 57.92 2,763,396 +1.31(+2.31%)
Jul 20, 2020 57.05 57.55 56.33 56.61 2,132,763 -1.07(-1.86%)
Jul 17, 2020 57.76 58.04 57.39 57.68 2,303,231 +0.35(+0.62%)
Jul 16, 2020 57.42 58.20 57.01 57.33 2,746,069 -0.44(-0.77%)
Jul 15, 2020 57.64 58.07 56.81 57.78 2,491,936 +1.40(+2.48%)
Jul 14, 2020 54.80 56.54 54.32 56.38 3,182,163 +1.14(+2.07%)
Jul 13, 2020 54.53 56.24 54.37 55.23 3,475,494 +0.96(+1.77%)
Jul 10, 2020 54.19 54.42 53.63 54.27 2,567,112 +0.27(+0.50%)
Jul 09, 2020 55.37 55.57 53.88 54.00 2,246,413 -1.47(-2.65%)
Jul 08, 2020 55.48 55.70 54.95 55.47 2,890,574 +0.25(+0.44%)
Jul 07, 2020 56.38 56.52 55.05 55.22 3,279,626 -1.53(-2.70%)
Jul 06, 2020 57.09 57.24 56.14 56.76 2,801,610 +0.78(+1.39%)
Jul 02, 2020 56.51 57.60 55.92 55.98 2,563,478 +0.40(+0.72%)
Jul 01, 2020 56.38 56.59 55.31 55.58 2,738,429 -0.74(-1.32%)
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%)
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.