Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.26 39.36 38.78 38.81 5,240,953 -0.44(-1.11%)
Feb 26, 2016 38.93 39.58 38.81 39.25 5,121,724 +0.60(+1.54%)
Feb 25, 2016 38.45 38.67 38.08 38.65 2,841,899 +0.21(+0.56%)
Feb 24, 2016 37.99 38.48 37.50 38.44 3,951,987 -0.08(-0.21%)
Feb 23, 2016 39.11 39.40 38.42 38.51 3,478,901 -0.65(-1.66%)
Feb 22, 2016 38.20 39.32 38.54 39.17 4,799,022 +0.97(+2.54%)
Feb 19, 2016 38.30 38.40 37.84 38.20 5,535,820 -0.22(-0.58%)
Feb 18, 2016 38.17 38.76 38.09 38.42 6,562,390 +0.46(+1.21%)
Feb 17, 2016 37.39 38.32 37.34 37.96 4,722,897 +0.91(+2.45%)
Feb 16, 2016 37.13 37.21 36.42 37.05 5,791,277 +0.48(+1.30%)
Feb 12, 2016 36.14 36.58 36.58 36.58 5,348,231 +0.47(+1.30%)
Feb 11, 2016 35.65 36.41 35.53 36.11 5,071,284 -0.27(-0.74%)
Feb 10, 2016 36.90 37.11 36.31 36.38 5,595,865 -0.53(-1.43%)
Feb 09, 2016 36.58 37.22 36.35 36.91 6,254,099 -0.12(-0.32%)
Feb 08, 2016 36.54 37.24 36.17 37.02 6,573,819 +0.12(+0.32%)
Feb 05, 2016 36.69 37.13 36.50 36.91 4,982,694 +0.03(+0.09%)
Feb 04, 2016 36.44 37.99 36.35 36.87 9,985,262 +0.61(+1.69%)
Feb 03, 2016 36.35 36.56 35.22 36.26 7,700,375 +0.20(+0.55%)
Feb 02, 2016 35.40 37.13 35.28 36.06 8,628,880 +0.27(+0.75%)
Feb 01, 2016 35.72 35.99 35.43 35.80 5,754,555 -0.38(-1.04%)
Jan 29, 2016 35.22 36.17 35.10 36.17 9,632,444 +1.09(+3.09%)
Jan 28, 2016 34.70 35.14 34.28 35.09 6,236,145 +0.96(+2.81%)
Jan 27, 2016 33.92 34.86 33.58 34.13 9,069,443 +0.22(+0.65%)
Jan 26, 2016 33.58 34.21 33.47 33.91 8,265,179 +0.64(+1.92%)
Jan 25, 2016 33.82 33.91 33.18 33.27 5,683,465 -0.69(-2.04%)
Jan 22, 2016 34.53 34.59 33.39 33.96 5,957,042 +0.18(+0.54%)
Jan 21, 2016 33.32 34.14 32.88 33.78 5,495,927 +0.24(+0.70%)
Jan 20, 2016 33.29 33.81 32.45 33.55 7,508,710 -0.39(-1.16%)
Jan 19, 2016 34.31 34.38 33.48 33.94 5,207,470 +0.04(+0.12%)
Jan 15, 2016 33.59 33.90 33.90 33.90 8,118,393 -0.58(-1.69%)
Jan 14, 2016 34.25 34.72 33.72 34.48 5,441,128 +0.45(+1.32%)
Jan 13, 2016 35.06 35.19 33.95 34.03 5,869,962 -0.76(-2.17%)
Jan 12, 2016 34.84 35.21 34.32 34.79 5,258,408 +0.33(+0.96%)
Jan 11, 2016 34.76 34.90 34.03 34.46 5,461,538 -0.24(-0.68%)
Jan 08, 2016 35.39 35.49 34.62 34.69 6,870,619 -0.40(-1.14%)
Jan 07, 2016 35.87 36.03 35.03 35.10 7,832,187 -1.45(-3.96%)
Jan 06, 2016 36.42 36.71 36.13 36.54 6,889,918 -0.42(-1.15%)
Jan 05, 2016 37.43 37.50 36.68 36.97 4,647,517 -0.24(-0.66%)
Jan 04, 2016 37.63 37.24 36.60 37.21 6,291,092 -0.42(-1.11%)
Dec 31, 2015 37.98 37.63 37.63 37.63 4,228,062 -0.55(-1.44%)
Dec 30, 2015 38.04 38.44 37.94 38.18 6,496,357 +0.03(+0.08%)
Dec 29, 2015 38.16 38.49 37.75 38.15 3,798,131 +0.18(+0.48%)
Dec 28, 2015 37.84 38.05 37.50 37.97 3,947,937 +0.00(+0.00%)
Dec 24, 2015 37.90 37.97 37.97 37.97 2,150,448 -0.06(-0.14%)
Dec 23, 2015 37.05 38.08 36.95 38.02 7,448,549 +1.16(+3.16%)
Dec 22, 2015 36.19 37.02 36.19 36.86 6,005,702 +0.76(+2.11%)
Dec 21, 2015 35.47 36.16 35.43 36.09 7,926,663 +1.01(+2.89%)
Dec 18, 2015 35.28 35.67 35.08 35.08 9,161,877 -0.32(-0.91%)
Dec 17, 2015 36.21 36.47 35.38 35.40 6,415,510 -0.87(-2.39%)
Dec 16, 2015 35.77 36.38 35.38 36.27 7,113,123 +0.69(+1.95%)
Dec 15, 2015 35.76 35.76 35.32 35.58 7,310,102 +0.18(+0.51%)
Dec 14, 2015 35.75 35.89 35.11 35.39 9,320,334 -0.39(-1.08%)
Dec 11, 2015 36.58 36.62 35.72 35.78 8,910,552 -1.17(-3.17%)
Dec 10, 2015 37.28 37.45 36.88 36.95 5,620,969 -0.13(-0.36%)
Dec 09, 2015 37.05 37.71 36.83 37.09 8,532,527 -0.11(-0.30%)
Dec 08, 2015 37.85 38.04 37.10 37.20 7,854,937 -0.97(-2.54%)
Dec 07, 2015 38.54 38.62 38.05 38.16 6,069,857 -0.52(-1.34%)
Dec 04, 2015 38.13 38.78 38.06 38.68 5,892,205 +0.46(+1.21%)
Dec 03, 2015 38.54 38.55 37.91 38.22 7,781,660 -0.26(-0.67%)
Dec 02, 2015 38.86 39.38 38.39 38.48 5,559,422 -0.56(-1.43%)
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.