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 (%)
Sep 29, 2017 52.68 52.95 52.50 52.76 3,458,687 -0.02(-0.03%)
Sep 28, 2017 53.00 53.28 52.59 52.77 3,122,865 -0.40(-0.76%)
Sep 27, 2017 53.38 52.87 53.18 4,072,736 +0.20(+0.38%)
Sep 26, 2017 53.43 53.44 52.89 52.97 4,405,536 -0.43(-0.80%)
Sep 25, 2017 53.27 53.61 53.13 53.40 3,342,727 +0.14(+0.27%)
Sep 22, 2017 53.18 53.36 52.97 53.26 2,705,630 +0.00(+0.00%)
Sep 21, 2017 53.60 53.88 53.24 53.26 2,868,915 -0.38(-0.70%)
Sep 20, 2017 53.24 53.65 53.19 53.64 3,656,764 +0.57(+1.08%)
Sep 19, 2017 52.88 53.15 52.76 53.07 2,538,887 +0.18(+0.35%)
Sep 18, 2017 52.45 52.89 52.19 52.88 2,805,874 +0.54(+1.03%)
Sep 15, 2017 51.88 52.46 51.85 52.34 5,290,685 +0.39(+0.74%)
Sep 14, 2017 51.46 52.03 51.26 51.96 2,860,222 +0.50(+0.96%)
Sep 13, 2017 51.31 51.51 51.28 51.46 1,728,850 +0.03(+0.07%)
Sep 12, 2017 51.21 51.52 51.09 51.43 2,388,047 +0.29(+0.57%)
Sep 11, 2017 51.02 51.15 50.91 51.14 2,835,383 +0.43(+0.84%)
Sep 08, 2017 50.50 50.89 50.24 50.71 2,685,770 +0.16(+0.32%)
Sep 07, 2017 50.37 50.63 49.96 50.55 3,754,359 +0.25(+0.50%)
Sep 06, 2017 49.73 50.30 49.43 50.30 4,498,623 +1.05(+2.13%)
Sep 05, 2017 49.31 49.58 49.06 49.25 4,014,346 -0.13(-0.25%)
Sep 01, 2017 49.75 49.83 49.37 49.37 2,183,559 -0.19(-0.39%)
Aug 31, 2017 49.45 49.72 49.15 49.57 2,876,847 +0.34(+0.70%)
Aug 30, 2017 48.99 49.26 48.95 49.22 2,252,345 +0.24(+0.48%)
Aug 29, 2017 48.80 49.03 48.62 48.99 2,401,235 -0.04(-0.09%)
Aug 28, 2017 49.26 49.31 48.74 49.03 1,818,217 -0.13(-0.27%)
Aug 25, 2017 49.02 49.31 48.93 49.16 1,476,476 +0.45(+0.93%)
Aug 24, 2017 49.12 49.19 48.68 48.71 1,814,715 -0.34(-0.70%)
Aug 23, 2017 49.17 49.39 48.98 49.05 2,318,479 -0.33(-0.66%)
Aug 22, 2017 48.89 49.46 48.78 49.38 3,447,818 +0.69(+1.41%)
Aug 21, 2017 48.70 48.89 48.54 48.69 2,478,062 +0.00(+0.00%)
Aug 18, 2017 48.82 49.20 48.53 48.69 2,457,943 -0.24(-0.50%)
Aug 17, 2017 49.62 49.80 48.93 48.94 2,114,403 -0.86(-1.74%)
Aug 16, 2017 50.06 50.31 49.76 49.80 2,620,762 -0.08(-0.15%)
Aug 15, 2017 50.04 50.09 49.82 49.88 2,694,329 -0.18(-0.37%)
Aug 14, 2017 49.72 50.25 49.72 50.06 2,466,607 +0.62(+1.26%)
Aug 11, 2017 49.67 49.81 49.32 49.44 3,338,511 -0.21(-0.42%)
Aug 10, 2017 50.17 50.44 49.63 49.65 2,428,756 -0.75(-1.48%)
Aug 09, 2017 50.23 50.52 50.15 50.40 2,114,754 +0.07(+0.13%)
Aug 08, 2017 50.60 50.92 50.18 50.33 2,587,725 -0.40(-0.79%)
Aug 07, 2017 50.80 51.12 50.67 50.73 3,246,457 -0.20(-0.39%)
Aug 04, 2017 50.57 50.98 50.47 50.93 2,766,857 +0.39(+0.77%)
Aug 03, 2017 50.78 50.87 50.28 50.54 3,740,867 -0.26(-0.51%)
Aug 02, 2017 49.76 50.82 49.67 50.80 6,418,503 +0.86(+1.72%)
Aug 01, 2017 49.51 50.01 48.69 49.94 5,796,778 +0.29(+0.59%)
Jul 31, 2017 49.84 49.99 49.56 49.65 3,980,579 +0.07(+0.13%)
Jul 28, 2017 49.68 49.73 49.09 49.58 3,466,928 -0.32(-0.63%)
Jul 27, 2017 49.90 49.97 49.48 49.90 2,775,860 +0.09(+0.18%)
Jul 26, 2017 50.29 50.33 49.70 49.80 2,108,596 -0.52(-1.04%)
Jul 25, 2017 50.50 50.54 50.10 50.33 2,143,400 +0.33(+0.67%)
Jul 24, 2017 50.07 50.10 49.70 50.00 2,155,244 -0.01(-0.02%)
Jul 21, 2017 49.92 50.04 49.68 50.00 2,738,560 -0.22(-0.43%)
Jul 20, 2017 50.29 50.54 50.03 50.22 2,846,056 -0.25(-0.50%)
Jul 19, 2017 49.95 50.50 49.85 50.47 2,145,324 +0.64(+1.29%)
Jul 18, 2017 50.25 50.29 49.66 49.83 4,091,758 -0.44(-0.88%)
Jul 17, 2017 49.98 50.51 49.78 50.27 3,393,842 +0.15(+0.30%)
Jul 14, 2017 49.98 50.27 49.82 50.12 3,000,690 +0.31(+0.62%)
Jul 13, 2017 50.02 50.19 49.77 49.81 2,786,185 -0.21(-0.42%)
Jul 12, 2017 50.19 50.43 49.94 50.02 3,434,109 +0.20(+0.40%)
Jul 11, 2017 49.75 49.95 49.39 49.82 2,314,376 +0.07(+0.13%)
Jul 10, 2017 49.53 50.00 49.48 49.76 3,091,043 +0.22(+0.45%)
Jul 07, 2017 49.39 49.83 49.13 49.53 2,814,676 +0.24(+0.49%)
Jul 06, 2017 49.26 49.83 49.23 49.29 3,878,685 -0.12(-0.24%)
Jul 05, 2017 50.11 50.12 49.16 49.41 4,136,444 -0.77(-1.54%)
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.