Emerson Electric (NY: EMR )

92.38 USD +0.86 (+0.94%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 58.67 60.02 58.66 59.62 3,209,032 +1.24(+2.12%)
Jun 29, 2017 59.20 59.24 58.01 58.38 2,721,915 -0.68(-1.15%)
Jun 28, 2017 59.04 59.45 58.96 59.06 2,148,902 +0.42(+0.72%)
Jun 27, 2017 59.00 59.11 58.53 58.64 3,046,246 -0.35(-0.59%)
Jun 26, 2017 59.38 59.68 58.96 58.99 2,913,687 -0.09(-0.15%)
Jun 23, 2017 58.78 59.19 58.41 59.08 3,868,500 +0.35(+0.60%)
Jun 22, 2017 59.00 59.25 58.40 58.73 4,478,016 +0.09(+0.15%)
Jun 21, 2017 60.30 60.31 58.59 58.64 3,969,118 -1.59(-2.64%)
Jun 20, 2017 60.99 61.22 60.19 60.23 3,763,065 -1.15(-1.87%)
Jun 19, 2017 60.92 61.49 60.85 61.38 4,072,384 +0.70(+1.15%)
Jun 16, 2017 60.48 60.81 60.36 60.68 4,138,133 +0.42(+0.70%)
Jun 15, 2017 59.43 60.26 59.39 60.26 3,255,310 +0.27(+0.45%)
Jun 14, 2017 60.85 60.97 59.71 59.99 6,740,506 -0.85(-1.40%)
Jun 13, 2017 60.96 61.04 60.42 60.84 4,531,583 -0.11(-0.18%)
Jun 12, 2017 60.71 61.38 60.60 60.95 6,077,524 +0.24(+0.40%)
Jun 09, 2017 59.98 60.78 59.87 60.71 5,542,421 +1.06(+1.78%)
Jun 08, 2017 59.76 57.83 59.65 7,352,793 +2.03(+3.52%)
Jun 07, 2017 58.66 58.71 57.39 57.62 3,386,664 -1.03(-1.76%)
Jun 06, 2017 58.86 58.87 58.37 58.65 2,631,138 -0.42(-0.71%)
Jun 05, 2017 59.25 59.27 58.96 59.07 3,179,759 -0.27(-0.46%)
Jun 02, 2017 59.21 59.93 59.08 59.34 2,681,294 +0.09(+0.15%)
Jun 01, 2017 59.30 59.61 58.99 59.25 2,573,346 +0.13(+0.22%)
May 31, 2017 59.00 59.22 58.41 59.12 4,073,132 +0.17(+0.29%)
May 30, 2017 58.79 59.15 58.59 58.95 2,593,275 +0.03(+0.05%)
May 26, 2017 59.11 59.15 58.58 58.92 2,489,721 -0.33(-0.56%)
May 25, 2017 59.79 59.81 58.96 59.25 3,885,482 -0.52(-0.87%)
May 24, 2017 59.49 60.45 59.34 59.77 3,524,115 +0.53(+0.89%)
May 23, 2017 59.57 59.66 59.06 59.24 3,334,404 -0.22(-0.37%)
May 22, 2017 59.55 59.91 59.44 59.46 3,282,518 +0.06(+0.10%)
May 19, 2017 58.74 59.65 58.57 59.40 3,190,069 +0.95(+1.63%)
May 18, 2017 57.75 58.66 57.36 58.45 3,054,485 +0.46(+0.79%)
May 17, 2017 58.60 58.44 57.74 57.99 3,735,955 -0.61(-1.04%)
May 16, 2017 58.50 58.67 58.06 58.60 3,104,515 +0.26(+0.45%)
May 15, 2017 57.72 58.63 57.71 58.34 3,497,736 +0.90(+1.57%)
May 12, 2017 57.90 58.04 57.24 57.44 2,983,787 -0.72(-1.24%)
May 11, 2017 58.65 58.87 58.01 58.16 3,219,412 -0.77(-1.31%)
May 10, 2017 58.56 58.99 58.36 58.93 3,713,790 +0.08(+0.14%)
May 09, 2017 58.50 58.93 58.34 58.85 4,542,278 +0.23(+0.39%)
May 08, 2017 58.86 59.02 58.44 58.62 2,168,003 -0.32(-0.54%)
May 05, 2017 58.45 59.08 58.32 58.94 3,669,560 +0.77(+1.32%)
May 04, 2017 59.34 59.35 57.74 58.17 4,693,927 -1.10(-1.86%)
May 03, 2017 58.94 59.88 58.80 59.27 5,053,866 +0.11(+0.19%)
May 02, 2017 57.71 59.20 56.77 59.16 13,249,395 -1.21(-2.00%)
May 01, 2017 60.06 60.52 59.85 60.37 3,797,116 +0.09(+0.15%)
Apr 28, 2017 60.81 60.92 60.03 60.28 3,384,601 -0.55(-0.90%)
Apr 27, 2017 61.39 61.50 60.48 60.83 3,713,162 -0.39(-0.64%)
Apr 26, 2017 61.22 61.63 61.02 61.22 3,140,807 +0.00(+0.00%)
Apr 25, 2017 60.76 61.51 60.54 61.22 4,565,630 +1.36(+2.27%)
Apr 24, 2017 59.91 59.99 59.44 59.86 3,541,199 +0.86(+1.46%)
Apr 21, 2017 59.20 59.30 58.91 59.00 3,316,697 -0.17(-0.29%)
Apr 20, 2017 58.61 59.44 58.48 59.17 3,484,549 +0.96(+1.65%)
Apr 19, 2017 58.80 58.95 57.96 58.21 2,528,354 -0.20(-0.34%)
Apr 18, 2017 57.99 58.80 57.99 58.41 2,904,712 +0.01(+0.02%)
Apr 17, 2017 58.22 58.46 57.74 58.40 3,621,798 +0.53(+0.92%)
Apr 13, 2017 58.31 58.67 57.86 57.87 3,469,509 -0.55(-0.94%)
Apr 12, 2017 59.64 59.73 58.21 58.42 3,550,893 -1.31(-2.19%)
Apr 11, 2017 59.47 59.80 59.08 59.73 2,685,905 +0.11(+0.18%)
Apr 10, 2017 59.48 60.23 59.37 59.62 1,968,064 +0.26(+0.44%)
Apr 07, 2017 59.63 59.72 59.15 59.36 2,162,145 -0.33(-0.55%)
Apr 06, 2017 59.53 59.95 59.27 59.69 3,005,225 +0.13(+0.22%)
Apr 05, 2017 60.13 60.90 59.38 59.56 3,237,011 -0.15(-0.25%)
Apr 04, 2017 59.65 59.90 59.35 59.71 1,967,542 -0.11(-0.18%)
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.