Emerson Electric (NY: EMR )

105.60 +1.92 (+1.85%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 62.77 63.02 61.56 62.24 3,309,416 -0.78(-1.24%)
Oct 30, 2019 62.77 63.04 61.98 63.02 2,024,889 +0.15(+0.24%)
Oct 29, 2019 62.59 63.19 62.55 62.87 2,746,351 -0.12(-0.18%)
Oct 28, 2019 63.23 63.38 62.57 62.98 2,342,287 +0.15(+0.24%)
Oct 25, 2019 62.20 63.08 62.02 62.83 2,192,618 +0.83(+1.35%)
Oct 24, 2019 62.77 62.81 61.61 62.00 2,018,197 -0.60(-0.96%)
Oct 23, 2019 62.33 62.66 62.03 62.60 2,816,405 +0.29(+0.47%)
Oct 22, 2019 61.71 62.49 61.17 62.31 2,510,467 +0.71(+1.15%)
Oct 21, 2019 61.27 61.88 61.16 61.60 2,646,626 +0.69(+1.14%)
Oct 18, 2019 60.30 61.06 60.26 60.91 4,370,019 +0.53(+0.88%)
Oct 17, 2019 60.15 60.75 60.06 60.37 3,192,849 +0.65(+1.08%)
Oct 16, 2019 59.82 60.41 59.69 59.73 3,136,974 -0.36(-0.61%)
Oct 15, 2019 59.63 60.70 59.12 60.09 5,393,061 +0.46(+0.77%)
Oct 14, 2019 59.10 59.78 59.03 59.63 2,431,114 +0.15(+0.25%)
Oct 11, 2019 58.78 60.36 58.53 59.48 4,213,460 +1.77(+3.06%)
Oct 10, 2019 56.59 58.05 56.59 57.71 3,203,450 +1.27(+2.25%)
Oct 09, 2019 56.50 56.89 55.88 56.44 3,131,360 +0.41(+0.73%)
Oct 08, 2019 56.57 56.79 55.98 56.04 3,091,362 -1.14(-2.00%)
Oct 07, 2019 57.69 58.10 57.17 57.18 2,314,845 -0.66(-1.14%)
Oct 04, 2019 57.10 57.85 57.10 57.84 3,624,869 +0.70(+1.23%)
Oct 03, 2019 55.98 57.16 55.72 57.14 3,755,001 +0.80(+1.42%)
Oct 02, 2019 57.03 57.31 55.88 56.34 4,720,916 -1.55(-2.68%)
Oct 01, 2019 60.30 60.57 57.82 57.89 8,684,108 -1.43(-2.41%)
Sep 30, 2019 59.11 59.63 59.11 59.32 5,697,933 +0.41(+0.69%)
Sep 27, 2019 57.74 59.27 56.78 58.91 7,300,010 +1.96(+3.44%)
Sep 26, 2019 57.21 57.21 56.63 56.95 2,179,395 -0.24(-0.42%)
Sep 25, 2019 56.68 57.30 56.56 57.19 2,704,558 +0.42(+0.73%)
Sep 24, 2019 57.67 57.92 56.59 56.77 4,162,944 -0.83(-1.45%)
Sep 23, 2019 57.14 57.90 56.91 57.61 2,942,461 -0.02(-0.03%)
Sep 20, 2019 57.98 58.32 57.23 57.62 4,659,580 -0.20(-0.34%)
Sep 19, 2019 57.76 58.15 57.48 57.82 2,330,604 +0.23(+0.40%)
Sep 18, 2019 57.29 57.60 56.80 57.59 3,971,171 -0.04(-0.06%)
Sep 17, 2019 57.93 58.02 57.09 57.62 2,502,324 -0.63(-1.08%)
Sep 16, 2019 58.14 58.48 57.86 58.25 2,569,146 +0.10(+0.17%)
Sep 13, 2019 58.18 58.74 57.81 58.16 2,533,463 +0.75(+1.30%)
Sep 12, 2019 57.67 58.13 57.14 57.41 2,714,662 -0.43(-0.75%)
Sep 11, 2019 57.63 58.00 56.95 57.85 3,434,632 +0.35(+0.60%)
Sep 10, 2019 56.67 57.50 56.42 57.50 3,445,480 +0.91(+1.61%)
Sep 09, 2019 55.49 56.67 55.37 56.59 3,951,489 +1.36(+2.46%)
Sep 06, 2019 55.05 55.35 54.70 55.23 2,990,968 +0.36(+0.66%)
Sep 05, 2019 53.79 55.12 53.68 54.86 3,955,387 +1.98(+3.74%)
Sep 04, 2019 52.45 53.07 52.45 52.89 3,704,124 +1.07(+2.07%)
Sep 03, 2019 52.35 52.35 51.49 51.81 3,530,118 -1.06(-2.00%)
Aug 30, 2019 53.05 53.21 52.78 52.87 3,025,684 +0.40(+0.76%)
Aug 29, 2019 52.07 52.66 51.87 52.47 2,618,865 +1.16(+2.27%)
Aug 28, 2019 50.53 51.40 50.25 51.31 1,956,264 +0.50(+0.98%)
Aug 27, 2019 51.15 51.21 50.43 50.81 2,942,585 -0.01(-0.02%)
Aug 26, 2019 50.98 51.31 50.34 50.82 3,600,846 +0.25(+0.49%)
Aug 23, 2019 51.15 51.93 50.30 50.57 4,248,063 -1.06(-2.06%)
Aug 22, 2019 52.10 52.31 51.41 51.64 2,455,082 -0.23(-0.44%)
Aug 21, 2019 52.18 52.21 51.72 51.87 2,981,824 +0.43(+0.83%)
Aug 20, 2019 51.80 52.00 51.40 51.44 2,852,825 -0.51(-0.97%)
Aug 19, 2019 52.35 52.38 51.77 51.95 4,615,867 +0.56(+1.09%)
Aug 16, 2019 50.46 51.54 50.37 51.39 3,756,293 +1.34(+2.68%)
Aug 15, 2019 50.37 50.66 49.67 50.05 4,951,999 -0.21(-0.42%)
Aug 14, 2019 51.03 51.47 50.14 50.26 4,411,793 -1.80(-3.46%)
Aug 13, 2019 50.78 53.24 50.71 52.06 3,897,001 +0.79(+1.54%)
Aug 12, 2019 52.08 52.20 51.19 51.27 2,363,075 -1.05(-2.00%)
Aug 09, 2019 53.10 53.18 52.11 52.32 3,351,993 -1.13(-2.12%)
Aug 08, 2019 53.01 53.51 52.57 53.45 3,657,992 +1.05(+2.00%)
Aug 07, 2019 52.47 52.67 51.35 52.41 4,468,617 -1.09(-2.04%)
Aug 06, 2019 52.65 53.88 52.13 53.50 4,625,409 +1.20(+2.30%)
Aug 05, 2019 53.07 53.30 51.93 52.29 6,427,364 -1.94(-3.58%)
Aug 02, 2019 54.97 54.97 53.93 54.24 5,196,021 -0.97(-1.75%)
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.