Emerson Electric (NY: EMR )

105.63 +1.95 (+1.88%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.35 43.48 43.02 43.22 3,700,935 -0.14(-0.33%)
Mar 30, 2016 43.71 43.78 43.15 43.36 2,800,701 +0.09(+0.20%)
Mar 29, 2016 42.99 43.34 42.62 43.28 4,207,011 +0.10(+0.22%)
Mar 28, 2016 43.25 43.41 42.89 43.18 3,788,748 -0.05(-0.11%)
Mar 24, 2016 43.05 43.23 43.23 43.23 4,684,012 -0.17(-0.38%)
Mar 23, 2016 43.70 43.78 43.27 43.39 4,756,778 -0.57(-1.30%)
Mar 22, 2016 43.39 44.14 43.37 43.97 4,448,673 +0.26(+0.60%)
Mar 21, 2016 43.46 43.75 43.35 43.70 6,187,263 +0.28(+0.64%)
Mar 18, 2016 43.67 43.71 43.09 43.43 16,021,327 -0.08(-0.18%)
Mar 17, 2016 41.06 43.86 40.98 43.51 15,210,817 +2.61(+6.39%)
Mar 16, 2016 40.53 41.01 40.24 40.89 3,817,078 +0.52(+1.30%)
Mar 15, 2016 40.29 40.41 39.79 40.37 3,826,000 -0.36(-0.88%)
Mar 14, 2016 40.45 40.87 40.42 40.72 3,458,549 -0.02(-0.04%)
Mar 11, 2016 40.44 40.90 40.33 40.74 4,384,809 +0.56(+1.40%)
Mar 10, 2016 40.15 40.24 39.58 40.18 5,996,037 +0.39(+0.98%)
Mar 09, 2016 40.49 40.64 39.74 39.79 5,960,429 -0.53(-1.32%)
Mar 08, 2016 40.88 41.25 40.25 40.32 6,373,646 -0.94(-2.27%)
Mar 07, 2016 40.61 41.27 40.53 41.26 3,929,231 +0.52(+1.27%)
Mar 04, 2016 40.37 40.93 40.24 40.74 4,544,757 +0.37(+0.93%)
Mar 03, 2016 40.06 40.41 39.94 40.37 3,141,409 +0.30(+0.75%)
Mar 02, 2016 39.65 40.08 39.40 40.06 4,481,095 +0.35(+0.88%)
Mar 01, 2016 39.33 40.00 39.06 39.71 3,577,878 +0.91(+2.33%)
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%)
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.