Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.20 81.69 79.82 79.85 3,481,006 -1.33(-1.64%)
Feb 25, 2021 82.17 82.38 80.77 81.18 2,994,024 -1.52(-1.84%)
Feb 24, 2021 80.92 82.82 80.81 82.70 3,041,612 +2.02(+2.50%)
Feb 23, 2021 80.22 81.02 79.47 80.68 2,867,077 +0.59(+0.73%)
Feb 22, 2021 79.42 80.77 78.39 80.10 2,198,941 +0.67(+0.84%)
Feb 19, 2021 78.78 80.05 78.67 79.43 2,648,327 +0.99(+1.27%)
Feb 18, 2021 78.50 78.67 77.76 78.43 1,435,959 -0.46(-0.58%)
Feb 17, 2021 78.94 79.39 78.27 78.89 1,974,506 -0.19(-0.24%)
Feb 16, 2021 79.94 80.13 78.94 79.08 2,959,865 -0.24(-0.30%)
Feb 12, 2021 78.62 79.55 78.60 79.32 1,506,998 +0.16(+0.20%)
Feb 11, 2021 79.28 79.67 77.75 79.16 1,745,418 +0.56(+0.72%)
Feb 10, 2021 79.72 79.86 78.50 78.60 2,748,320 -0.78(-0.98%)
Feb 09, 2021 79.85 79.95 78.96 79.37 1,694,614 -0.57(-0.72%)
Feb 08, 2021 79.97 80.45 79.26 79.95 3,515,616 +0.38(+0.48%)
Feb 05, 2021 78.58 80.03 78.16 79.57 4,148,217 +1.80(+2.32%)
Feb 04, 2021 78.09 78.66 77.37 77.76 4,823,633 +0.44(+0.57%)
Feb 03, 2021 77.25 77.37 75.82 77.32 4,035,334 -0.09(-0.12%)
Feb 02, 2021 77.03 78.37 76.69 77.41 4,354,065 +2.74(+3.66%)
Feb 01, 2021 74.20 75.29 73.26 74.68 3,977,092 +1.36(+1.85%)
Jan 29, 2021 74.15 75.33 72.95 73.32 3,836,857 -1.60(-2.13%)
Jan 28, 2021 74.34 76.22 73.75 74.92 2,738,341 +1.44(+1.96%)
Jan 27, 2021 74.05 74.73 72.38 73.48 5,233,210 -2.19(-2.89%)
Jan 26, 2021 76.67 76.73 75.46 75.67 2,176,304 -0.55(-0.72%)
Jan 25, 2021 76.92 77.16 75.33 76.21 2,313,271 -1.16(-1.49%)
Jan 22, 2021 77.19 77.86 76.04 77.37 2,632,110 -0.49(-0.63%)
Jan 21, 2021 78.10 78.43 77.38 77.86 1,944,505 -0.12(-0.15%)
Jan 20, 2021 77.25 78.28 76.90 77.98 2,573,024 +0.89(+1.15%)
Jan 19, 2021 78.54 78.90 77.08 77.09 3,224,152 +0.63(+0.82%)
Jan 15, 2021 77.59 77.59 75.57 76.46 3,167,601 -0.55(-0.71%)
Jan 14, 2021 76.58 77.53 76.34 77.01 2,038,070 +0.65(+0.85%)
Jan 13, 2021 77.78 78.02 76.17 76.36 2,369,005 -1.23(-1.58%)
Jan 12, 2021 76.34 77.88 76.25 77.59 2,863,894 +1.25(+1.63%)
Jan 11, 2021 74.65 76.80 74.39 76.34 1,893,573 +0.74(+0.98%)
Jan 08, 2021 76.30 76.39 74.48 75.60 2,334,278 -0.23(-0.30%)
Jan 07, 2021 76.41 76.85 75.21 75.83 2,635,880 +0.04(+0.05%)
Jan 06, 2021 74.16 76.80 74.11 75.80 4,102,710 +2.47(+3.36%)
Jan 05, 2021 72.24 73.69 72.07 73.33 2,908,603 +1.25(+1.73%)
Jan 04, 2021 74.46 74.81 71.85 72.08 2,410,856 -2.18(-2.94%)
Dec 31, 2020 74.26 74.26 74.26 1,266,144 +0.51(+0.69%)
Dec 30, 2020 73.62 74.13 73.40 73.75 1,266,144 +0.54(+0.73%)
Dec 29, 2020 74.40 74.43 72.48 73.22 1,426,735 -0.58(-0.79%)
Dec 28, 2020 74.43 75.11 73.78 73.80 1,879,135 -0.10(-0.14%)
Dec 24, 2020 74.37 74.37 73.50 73.90 494,041 -0.04(-0.05%)
Dec 23, 2020 73.91 74.33 73.29 73.94 2,760,931 +0.64(+0.87%)
Dec 22, 2020 74.20 74.38 73.04 73.30 3,136,011 -1.15(-1.54%)
Dec 21, 2020 73.02 74.98 72.45 74.45 3,458,105 -0.30(-0.41%)
Dec 18, 2020 74.95 75.32 73.98 74.75 5,833,694 -0.24(-0.32%)
Dec 17, 2020 75.69 75.94 74.33 74.99 2,736,097 -0.11(-0.15%)
Dec 16, 2020 75.74 76.12 74.47 75.10 2,005,223 -1.07(-1.41%)
Dec 15, 2020 76.46 76.66 74.72 76.18 3,430,792 +1.88(+2.52%)
Dec 14, 2020 76.53 76.82 74.22 74.30 3,710,111 -1.86(-2.44%)
Dec 11, 2020 74.47 76.37 74.38 76.16 4,189,125 +0.98(+1.30%)
Dec 10, 2020 75.17 75.62 74.51 75.18 3,236,151 -0.22(-0.29%)
Dec 09, 2020 75.32 75.77 74.60 75.40 4,054,811 +0.24(+0.32%)
Dec 08, 2020 72.28 75.29 72.17 75.16 4,239,417 +2.01(+2.74%)
Dec 07, 2020 73.76 73.89 72.30 73.15 4,370,986 -0.86(-1.16%)
Dec 04, 2020 69.96 74.33 69.84 74.01 5,955,554 +4.27(+6.12%)
Dec 03, 2020 70.17 70.57 69.63 69.74 2,795,041 -0.39(-0.55%)
Dec 02, 2020 69.13 70.36 68.84 70.13 3,284,895 +0.12(+0.17%)
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.