Emerson Electric (NY: EMR )

85.90 USD -1.43 (-1.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 65.62 66.64 65.03 65.57 2,687,053 +0.41(+0.63%)
Sep 29, 2020 65.74 65.95 64.71 65.16 1,379,186 -0.36(-0.55%)
Sep 28, 2020 65.55 66.23 65.19 65.52 1,949,317 +1.19(+1.85%)
Sep 25, 2020 63.69 64.64 63.61 64.33 1,847,800 -0.06(-0.09%)
Sep 24, 2020 63.71 65.10 63.16 64.39 1,645,963 +0.50(+0.78%)
Sep 23, 2020 65.58 66.32 63.74 63.89 1,918,651 -1.34(-2.05%)
Sep 22, 2020 64.84 65.68 64.49 65.23 2,114,165 +0.25(+0.38%)
Sep 21, 2020 66.50 66.89 64.14 64.98 2,767,596 -2.87(-4.23%)
Sep 18, 2020 68.73 69.62 67.75 67.85 3,503,600 -1.24(-1.79%)
Sep 17, 2020 67.93 69.38 67.23 69.09 2,398,248 +0.41(+0.60%)
Sep 16, 2020 68.93 69.32 67.52 68.68 3,143,617 +0.27(+0.39%)
Sep 15, 2020 68.52 69.54 68.34 68.41 2,233,592 +0.22(+0.32%)
Sep 14, 2020 68.43 68.82 67.73 68.19 2,684,342 +0.27(+0.40%)
Sep 11, 2020 67.91 68.48 67.49 67.92 2,253,600 +0.41(+0.61%)
Sep 10, 2020 68.86 69.17 67.20 67.51 2,226,976 -1.19(-1.73%)
Sep 09, 2020 68.58 69.54 68.30 68.70 1,671,768 +0.94(+1.39%)
Sep 08, 2020 68.70 69.04 67.60 67.76 2,716,902 -1.78(-2.56%)
Sep 04, 2020 69.76 70.55 68.65 69.54 2,236,400 +0.80(+1.16%)
Sep 03, 2020 70.85 71.08 68.18 68.74 2,243,229 -1.96(-2.77%)
Sep 02, 2020 69.79 70.97 69.71 70.70 2,880,967 +0.57(+0.81%)
Sep 01, 2020 69.46 70.17 69.04 70.13 2,255,571 +0.66(+0.95%)
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%)
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.