Emerson Electric (NY: EMR )

88.44 USD +2.54 (+2.96%)
Official Closing Price Updated: 7:10 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 70.50 70.59 69.26 69.47 2,387,289 -1.18(-1.67%)
Aug 28, 2020 69.61 70.93 69.27 70.65 2,049,600 +1.06(+1.52%)
Aug 27, 2020 70.79 71.19 69.13 69.59 2,122,761 -0.68(-0.97%)
Aug 26, 2020 69.87 70.71 69.04 70.27 2,901,710 +0.49(+0.70%)
Aug 25, 2020 70.29 70.49 69.11 69.78 2,094,827 +0.13(+0.19%)
Aug 24, 2020 68.23 69.65 67.94 69.65 2,539,101 +1.79(+2.64%)
Aug 21, 2020 67.79 68.04 67.41 67.86 2,730,300 +0.20(+0.30%)
Aug 20, 2020 67.68 67.97 67.41 67.66 2,830,595 -0.66(-0.97%)
Aug 19, 2020 68.65 68.86 67.90 68.32 3,146,020 -0.04(-0.06%)
Aug 18, 2020 68.91 69.44 68.29 68.36 2,302,555 -0.89(-1.29%)
Aug 17, 2020 69.99 70.51 69.04 69.25 1,435,044 -0.48(-0.69%)
Aug 14, 2020 69.55 70.31 69.40 69.73 2,018,400 -0.47(-0.67%)
Aug 13, 2020 70.64 71.21 69.98 70.20 3,635,524 -1.59(-2.21%)
Aug 12, 2020 70.95 71.91 70.31 71.79 6,260,077 +1.50(+2.13%)
Aug 11, 2020 69.94 71.54 69.91 70.29 5,555,014 +2.12(+3.11%)
Aug 10, 2020 66.41 68.55 66.39 68.17 3,431,800 +1.80(+2.71%)
Aug 07, 2020 65.34 66.40 64.66 66.37 3,830,900 +1.25(+1.92%)
Aug 06, 2020 65.00 65.32 64.56 65.12 2,060,482 +0.43(+0.66%)
Aug 05, 2020 63.13 64.97 62.79 64.69 3,181,432 +2.76(+4.46%)
Aug 04, 2020 62.78 63.62 61.41 61.93 3,501,162 -0.84(-1.34%)
Aug 03, 2020 62.37 63.65 62.22 62.77 2,823,875 +0.76(+1.23%)
Jul 31, 2020 62.31 62.32 60.78 62.01 3,472,200 -0.64(-1.02%)
Jul 30, 2020 62.79 62.93 61.65 62.65 2,103,445 -1.09(-1.71%)
Jul 29, 2020 62.76 63.89 62.42 63.74 2,749,143 +1.47(+2.36%)
Jul 28, 2020 63.08 63.42 62.19 62.27 2,341,246 -1.14(-1.80%)
Jul 27, 2020 63.16 63.61 62.75 63.41 2,496,565 +0.05(+0.08%)
Jul 24, 2020 63.95 64.33 63.24 63.36 1,427,700 -0.65(-1.02%)
Jul 23, 2020 63.90 64.34 63.63 64.01 1,659,292 +0.05(+0.08%)
Jul 22, 2020 63.54 64.02 63.18 63.96 2,143,296 +0.17(+0.27%)
Jul 21, 2020 63.11 64.25 63.00 63.79 2,509,123 +1.44(+2.31%)
Jul 20, 2020 62.83 63.38 62.04 62.35 1,936,517 -1.18(-1.86%)
Jul 17, 2020 63.61 63.92 63.21 63.53 2,091,300 +0.39(+0.62%)
Jul 16, 2020 63.24 64.10 62.79 63.14 2,493,390 -0.49(-0.77%)
Jul 15, 2020 63.48 63.96 62.57 63.63 2,262,641 +1.54(+2.48%)
Jul 14, 2020 60.35 62.27 59.83 62.09 2,889,357 +1.26(+2.07%)
Jul 13, 2020 60.06 61.94 59.88 60.83 3,155,697 +1.06(+1.77%)
Jul 10, 2020 59.68 59.93 59.07 59.77 2,330,900 +0.30(+0.50%)
Jul 09, 2020 60.98 61.20 59.35 59.47 2,039,710 -1.62(-2.65%)
Jul 08, 2020 61.10 61.34 60.52 61.09 2,624,598 +0.27(+0.44%)
Jul 07, 2020 62.09 62.25 60.63 60.82 2,977,852 -1.69(-2.70%)
Jul 06, 2020 62.88 63.04 61.83 62.51 2,543,820 +0.86(+1.39%)
Jul 02, 2020 62.24 63.44 61.59 61.65 2,327,600 +0.44(+0.72%)
Jul 01, 2020 62.09 62.33 60.92 61.21 2,486,453 -0.82(-1.32%)
Jun 30, 2020 61.24 62.29 60.92 62.03 2,589,938 +0.65(+1.06%)
Jun 29, 2020 60.78 61.38 60.37 61.38 2,001,523 +1.51(+2.52%)
Jun 26, 2020 59.89 60.37 59.27 59.87 4,462,100 -0.48(-0.80%)
Jun 25, 2020 59.30 60.41 58.67 60.35 2,337,690 +0.72(+1.21%)
Jun 24, 2020 61.00 61.18 59.49 59.63 3,896,770 -2.19(-3.54%)
Jun 23, 2020 62.28 62.59 61.58 61.82 2,080,266 +0.38(+0.62%)
Jun 22, 2020 61.45 61.85 60.26 61.44 2,744,460 -0.54(-0.87%)
Jun 19, 2020 62.58 62.58 60.47 61.98 9,675,100 +0.59(+0.96%)
Jun 18, 2020 61.80 62.80 61.06 61.39 2,695,566 -1.20(-1.92%)
Jun 17, 2020 63.64 63.74 62.49 62.59 2,165,268 -0.87(-1.37%)
Jun 16, 2020 65.16 65.38 62.52 63.46 2,904,635 +1.19(+1.91%)
Jun 15, 2020 59.39 62.85 59.21 62.27 2,757,018 +0.92(+1.50%)
Jun 12, 2020 62.70 62.81 59.76 61.35 3,067,900 +0.89(+1.47%)
Jun 11, 2020 62.64 63.16 60.40 60.46 4,186,232 -5.42(-8.23%)
Jun 10, 2020 67.24 67.24 65.50 65.88 3,717,805 -1.63(-2.41%)
Jun 09, 2020 67.70 68.12 66.80 67.51 3,094,788 -1.82(-2.63%)
Jun 08, 2020 68.00 69.40 67.78 69.33 3,853,731 +2.23(+3.32%)
Jun 05, 2020 66.05 67.50 65.44 67.10 4,348,200 +3.97(+6.29%)
Jun 04, 2020 62.46 63.16 61.91 63.13 2,606,569 +0.21(+0.33%)
Jun 03, 2020 62.24 63.16 62.00 62.92 2,987,699 +1.77(+2.89%)
Jun 02, 2020 60.85 61.69 60.45 61.15 2,580,060 +0.75(+1.24%)
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.