Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.32(+0.48%)
Aug 30, 2018 65.93 66.15 65.46 65.70 1,793,595 -0.38(-0.57%)
Aug 29, 2018 66.02 66.16 65.61 66.08 1,832,387 +0.23(+0.35%)
Aug 28, 2018 66.09 66.25 65.60 65.84 2,816,179 -0.10(-0.16%)
Aug 27, 2018 65.35 66.07 65.31 65.95 2,432,659 +0.84(+1.30%)
Aug 24, 2018 65.26 65.39 64.89 65.10 2,904,647 +0.09(+0.13%)
Aug 23, 2018 64.59 65.09 64.53 65.02 1,869,826 +0.35(+0.55%)
Aug 22, 2018 65.47 65.63 64.54 64.67 2,907,343 +0.14(+0.21%)
Aug 21, 2018 65.33 66.06 65.06 64.53 2,935,416 -0.46(-0.71%)
Aug 20, 2018 64.64 65.11 64.55 64.99 3,135,735 +0.59(+0.91%)
Aug 17, 2018 63.71 64.59 63.31 64.41 3,327,018 +0.77(+1.22%)
Aug 16, 2018 63.10 63.90 62.89 63.63 2,390,137 +0.76(+1.21%)
Aug 15, 2018 63.02 63.02 61.89 62.87 3,336,142 -0.58(-0.92%)
Aug 14, 2018 63.08 63.95 62.95 63.45 3,432,496 +0.68(+1.08%)
Aug 13, 2018 63.25 63.52 62.69 62.78 3,379,645 -0.35(-0.56%)
Aug 10, 2018 63.11 63.65 62.83 63.13 3,628,143 -0.16(-0.26%)
Aug 09, 2018 63.50 63.63 63.17 63.29 2,423,100 +0.01(+0.01%)
Aug 08, 2018 63.74 64.32 63.26 63.28 4,203,497 -0.53(-0.83%)
Aug 07, 2018 62.66 64.10 61.63 63.81 5,786,085 +2.60(+4.24%)
Aug 06, 2018 60.95 61.36 60.82 61.21 3,086,328 +0.12(+0.20%)
Aug 03, 2018 61.09 61.56 60.97 61.09 4,308,727 +0.17(+0.28%)
Aug 02, 2018 60.54 60.97 60.01 60.92 3,337,075 -0.02(-0.03%)
Aug 01, 2018 61.52 61.57 60.34 60.94 3,054,958 -0.84(-1.36%)
Jul 31, 2018 60.55 61.96 60.44 61.78 3,535,150 +1.50(+2.48%)
Jul 30, 2018 61.09 61.52 60.21 60.28 2,119,912 -0.62(-1.02%)
Jul 27, 2018 61.08 61.24 60.62 60.91 2,051,229 +0.00(+0.00%)
Jul 26, 2018 60.16 61.28 60.16 60.91 3,223,879 +0.91(+1.51%)
Jul 25, 2018 58.80 60.07 58.72 60.00 3,240,172 +1.14(+1.93%)
Jul 24, 2018 58.48 59.20 58.42 58.86 3,599,266 +0.84(+1.44%)
Jul 23, 2018 59.15 59.18 57.96 58.03 3,313,549 -1.19(-2.01%)
Jul 20, 2018 59.21 59.73 59.21 59.21 2,613,517 -0.44(-0.75%)
Jul 19, 2018 59.27 60.10 59.17 59.66 2,913,826 +0.09(+0.16%)
Jul 18, 2018 59.44 59.87 58.92 59.56 3,395,569 +0.18(+0.30%)
Jul 17, 2018 59.12 59.52 58.65 59.39 3,096,376 +0.15(+0.25%)
Jul 16, 2018 60.39 60.52 59.13 59.24 3,191,184 -1.09(-1.80%)
Jul 13, 2018 60.01 60.56 59.86 60.33 1,817,764 +0.30(+0.50%)
Jul 12, 2018 60.11 60.13 59.35 60.03 2,604,423 +0.99(+1.68%)
Jul 11, 2018 60.09 60.13 58.81 59.03 3,805,587 -1.64(-2.70%)
Jul 10, 2018 60.55 60.93 60.30 60.68 3,125,202 +0.13(+0.21%)
Jul 09, 2018 59.46 60.69 59.37 60.55 2,613,655 +1.33(+2.25%)
Jul 06, 2018 59.16 59.45 58.65 59.21 2,691,057 +0.09(+0.14%)
Jul 05, 2018 59.19 59.27 58.67 59.13 2,994,142 +0.35(+0.60%)
Jul 03, 2018 58.78 58.78 58.78 0 -0.57(-0.96%)
Jul 02, 2018 58.55 59.46 58.44 59.35 2,942,673 +0.26(+0.43%)
Jun 29, 2018 59.86 58.87 59.09 4,710,080 +0.47(+0.80%)
Jun 28, 2018 58.53 58.89 57.84 58.62 2,314,278 +0.03(+0.06%)
Jun 27, 2018 59.24 59.93 58.58 58.59 3,255,879 -0.34(-0.58%)
Jun 26, 2018 59.28 59.68 58.84 58.93 3,518,507 -0.17(-0.29%)
Jun 25, 2018 59.35 59.64 58.44 59.10 4,854,142 -0.62(-1.03%)
Jun 22, 2018 60.45 60.45 59.58 59.72 6,092,697 +0.57(+0.97%)
Jun 21, 2018 59.89 60.12 58.93 59.15 3,829,091 -1.02(-1.69%)
Jun 20, 2018 60.68 60.68 59.91 60.16 1,821,329 -0.15(-0.24%)
Jun 19, 2018 60.61 60.87 59.49 60.31 4,031,344 -1.35(-2.19%)
Jun 18, 2018 61.19 61.81 60.98 61.66 2,360,433 -0.12(-0.19%)
Jun 15, 2018 62.31 60.97 61.78 5,122,392 -0.53(-0.85%)
Jun 14, 2018 62.54 62.74 61.84 62.31 2,880,402 +0.10(+0.16%)
Jun 13, 2018 62.54 62.71 62.09 62.21 2,644,686 -0.37(-0.59%)
Jun 12, 2018 62.75 62.75 62.39 62.57 1,851,654 +0.03(+0.04%)
Jun 11, 2018 62.56 62.97 62.33 62.55 2,085,095 +0.03(+0.04%)
Jun 08, 2018 62.55 62.65 62.09 62.52 2,656,094 -0.19(-0.30%)
Jun 07, 2018 62.77 63.15 62.23 62.71 2,198,994 +0.07(+0.11%)
Jun 06, 2018 62.70 62.64 3,338,463 +0.53(+0.85%)
Jun 05, 2018 61.42 62.44 61.39 62.11 4,690,793 +0.99(+1.62%)
Jun 04, 2018 61.28 61.68 60.81 61.12 2,248,566 +0.12(+0.20%)
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.