Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.25 53.41 52.98 53.07 3,014,382 +0.40(+0.76%)
Aug 29, 2019 52.27 52.86 52.07 52.67 2,609,083 +1.17(+2.27%)
Aug 28, 2019 50.72 51.59 50.44 51.50 1,948,957 +0.50(+0.98%)
Aug 27, 2019 51.34 51.40 50.62 51.00 2,931,593 -0.01(-0.02%)
Aug 26, 2019 51.17 51.50 50.53 51.01 3,587,396 +0.25(+0.49%)
Aug 23, 2019 51.34 52.13 50.48 50.76 4,232,195 -1.07(-2.06%)
Aug 22, 2019 52.29 52.51 51.60 51.83 2,445,912 -0.23(-0.44%)
Aug 21, 2019 52.37 52.41 51.92 52.06 2,970,686 +0.43(+0.83%)
Aug 20, 2019 52.00 52.19 51.59 51.63 2,842,169 -0.51(-0.97%)
Aug 19, 2019 52.54 52.58 51.96 52.14 4,598,625 +0.56(+1.09%)
Aug 16, 2019 50.64 51.73 50.56 51.58 3,742,263 +1.34(+2.68%)
Aug 15, 2019 50.56 50.85 49.85 50.23 4,933,502 -0.21(-0.42%)
Aug 14, 2019 51.23 51.66 50.33 50.45 4,395,314 -1.81(-3.46%)
Aug 13, 2019 50.97 53.44 50.90 52.26 3,882,445 +0.79(+1.54%)
Aug 12, 2019 52.28 52.40 51.38 51.46 2,354,249 -1.05(-2.00%)
Aug 09, 2019 53.30 53.38 52.30 52.51 3,339,472 -1.14(-2.12%)
Aug 08, 2019 53.21 53.72 52.77 53.65 3,644,329 +1.05(+2.00%)
Aug 07, 2019 52.66 52.87 51.54 52.60 4,451,926 -1.09(-2.04%)
Aug 06, 2019 52.85 54.09 52.33 53.70 4,608,132 +1.21(+2.30%)
Aug 05, 2019 53.27 53.50 52.13 52.49 6,403,357 -1.95(-3.58%)
Aug 02, 2019 55.18 55.18 54.13 54.44 5,176,613 -0.97(-1.75%)
Aug 01, 2019 57.33 57.65 55.21 55.41 5,133,562 -1.87(-3.27%)
Jul 31, 2019 59.42 59.42 56.44 57.28 7,462,182 -2.13(-3.58%)
Jul 30, 2019 58.45 59.47 58.09 59.41 2,602,959 +0.87(+1.49%)
Jul 29, 2019 58.38 58.83 57.24 58.54 3,620,428 -0.32(-0.54%)
Jul 26, 2019 59.07 59.15 58.51 58.85 2,324,288 -0.24(-0.40%)
Jul 25, 2019 59.12 59.32 58.52 59.09 2,497,288 -0.29(-0.49%)
Jul 24, 2019 58.51 59.48 58.35 59.38 2,179,613 +0.36(+0.61%)
Jul 23, 2019 58.09 59.04 57.83 59.02 2,393,128 +1.28(+2.22%)
Jul 22, 2019 57.75 58.05 57.38 57.74 2,509,974 +0.10(+0.17%)
Jul 19, 2019 57.26 57.93 57.03 57.64 3,317,612 +0.94(+1.65%)
Jul 18, 2019 56.92 57.07 56.48 56.71 3,595,674 -0.39(-0.68%)
Jul 17, 2019 58.33 58.43 57.02 57.10 2,463,347 -1.39(-2.37%)
Jul 16, 2019 57.93 59.00 57.77 58.48 2,143,890 +0.49(+0.84%)
Jul 15, 2019 58.16 58.24 57.64 58.00 1,832,464 +0.00(+0.00%)
Jul 12, 2019 57.03 58.29 56.95 58.00 2,939,424 +1.35(+2.38%)
Jul 11, 2019 56.33 56.74 56.02 56.65 2,353,578 +0.41(+0.72%)
Jul 10, 2019 57.13 57.26 56.07 56.24 3,084,615 -0.49(-0.86%)
Jul 09, 2019 56.80 57.10 56.32 56.73 2,553,897 -0.53(-0.93%)
Jul 08, 2019 57.47 57.97 57.09 57.26 2,427,652 -0.49(-0.84%)
Jul 05, 2019 57.80 58.09 56.68 57.74 2,579,132 -0.70(-1.19%)
Jul 03, 2019 58.68 58.77 57.90 58.44 1,808,484 -0.10(-0.17%)
Jul 02, 2019 58.68 58.79 58.00 58.54 3,640,838 -0.36(-0.61%)
Jul 01, 2019 59.95 60.10 58.66 58.90 3,285,543 -0.01(-0.01%)
Jun 28, 2019 58.47 59.20 58.32 58.91 8,058,613 +0.55(+0.94%)
Jun 27, 2019 58.37 58.67 58.01 58.36 3,727,587 +0.22(+0.38%)
Jun 26, 2019 57.86 58.37 57.70 58.14 2,947,796 +0.49(+0.86%)
Jun 25, 2019 57.82 57.90 57.52 57.64 2,371,525 -0.11(-0.18%)
Jun 24, 2019 57.95 58.17 57.68 57.75 3,077,614 -0.19(-0.34%)
Jun 21, 2019 57.83 58.37 57.56 57.94 4,934,115 +0.11(+0.18%)
Jun 20, 2019 57.10 57.94 56.50 57.84 4,301,145 +1.79(+3.20%)
Jun 19, 2019 56.63 56.77 55.92 56.05 3,052,664 -0.42(-0.75%)
Jun 18, 2019 55.76 56.91 55.59 56.47 4,392,069 +1.13(+2.04%)
Jun 17, 2019 55.47 55.67 55.20 55.34 3,362,449 -0.08(-0.14%)
Jun 14, 2019 55.66 55.72 54.76 55.42 3,196,533 -0.38(-0.68%)
Jun 13, 2019 55.77 55.94 55.40 55.80 3,129,051 +0.41(+0.73%)
Jun 12, 2019 55.79 56.00 55.04 55.39 4,203,109 -0.64(-1.13%)
Jun 11, 2019 57.69 57.95 56.00 56.03 4,408,760 -1.03(-1.81%)
Jun 10, 2019 56.65 57.56 56.52 57.06 3,392,432 +0.84(+1.49%)
Jun 07, 2019 55.60 56.65 55.47 56.22 3,922,668 +0.91(+1.64%)
Jun 06, 2019 55.88 56.01 54.75 55.31 3,590,198 -0.57(-1.01%)
Jun 05, 2019 55.68 56.09 55.04 55.88 5,766,923 +0.73(+1.33%)
Jun 04, 2019 54.21 55.23 53.87 55.15 3,695,368 +1.66(+3.10%)
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.