Emerson Electric (NY: EMR )

103.72 -0.18 (-0.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.86 58.87 59.09 4,710,080 +0.47(+0.80%)
Jun 28, 2018 58.53 58.89 57.84 58.62 2,314,278 +0.03(+0.06%)
Jun 27, 2018 59.24 59.93 58.58 58.59 3,255,879 -0.34(-0.58%)
Jun 26, 2018 59.28 59.68 58.84 58.93 3,518,507 -0.17(-0.29%)
Jun 25, 2018 59.35 59.64 58.44 59.10 4,854,142 -0.62(-1.03%)
Jun 22, 2018 60.45 60.45 59.58 59.72 6,092,697 +0.57(+0.97%)
Jun 21, 2018 59.89 60.12 58.93 59.15 3,829,091 -1.02(-1.69%)
Jun 20, 2018 60.68 60.68 59.91 60.16 1,821,329 -0.15(-0.24%)
Jun 19, 2018 60.61 60.87 59.49 60.31 4,031,344 -1.35(-2.19%)
Jun 18, 2018 61.19 61.81 60.98 61.66 2,360,433 -0.12(-0.19%)
Jun 15, 2018 62.31 60.97 61.78 5,122,392 -0.53(-0.85%)
Jun 14, 2018 62.54 62.74 61.84 62.31 2,880,402 +0.10(+0.16%)
Jun 13, 2018 62.54 62.71 62.09 62.21 2,644,686 -0.37(-0.59%)
Jun 12, 2018 62.75 62.75 62.39 62.57 1,851,654 +0.03(+0.04%)
Jun 11, 2018 62.56 62.97 62.33 62.55 2,085,095 +0.03(+0.04%)
Jun 08, 2018 62.55 62.65 62.09 62.52 2,656,094 -0.19(-0.30%)
Jun 07, 2018 62.77 63.15 62.23 62.71 2,198,994 +0.07(+0.11%)
Jun 06, 2018 62.70 62.64 3,338,463 +0.53(+0.85%)
Jun 05, 2018 61.42 62.44 61.39 62.11 4,690,793 +0.99(+1.62%)
Jun 04, 2018 61.28 61.68 60.81 61.12 2,248,566 +0.12(+0.20%)
Jun 01, 2018 61.15 61.41 60.70 61.00 4,075,228 +0.45(+0.75%)
May 31, 2018 61.44 61.48 60.27 60.55 3,255,904 -0.69(-1.13%)
May 30, 2018 60.84 61.45 60.52 61.24 2,510,024 +0.75(+1.24%)
May 29, 2018 61.34 61.39 60.06 60.49 3,225,166 -1.47(-2.37%)
May 25, 2018 61.96 61.96 61.96 0 -0.65(-1.04%)
May 24, 2018 62.33 62.71 61.59 62.61 2,830,636 +0.21(+0.33%)
May 23, 2018 62.25 62.62 61.89 62.40 2,248,901 -0.21(-0.34%)
May 22, 2018 63.32 63.56 62.53 62.62 2,343,116 -0.70(-1.11%)
May 21, 2018 62.91 63.55 62.82 63.32 2,614,341 +0.80(+1.29%)
May 18, 2018 62.27 62.71 62.21 62.51 2,162,404 +0.15(+0.23%)
May 17, 2018 61.58 62.55 61.21 62.37 3,179,465 +0.87(+1.42%)
May 16, 2018 61.48 61.94 61.25 61.50 1,870,413 +0.10(+0.17%)
May 15, 2018 61.27 61.63 61.05 61.39 2,382,900 -0.28(-0.46%)
May 14, 2018 61.80 62.16 61.44 61.68 3,611,689 +0.14(+0.22%)
May 11, 2018 61.51 62.03 61.19 61.54 3,144,074 +0.03(+0.04%)
May 10, 2018 61.50 61.59 61.04 61.51 2,753,744 +0.45(+0.73%)
May 09, 2018 59.52 61.07 59.26 61.06 4,513,151 +1.84(+3.11%)
May 08, 2018 58.85 59.31 58.59 59.22 4,439,221 +0.39(+0.66%)
May 07, 2018 58.28 59.34 58.24 58.83 3,792,143 +0.75(+1.29%)
May 04, 2018 56.84 58.36 56.68 58.08 2,916,922 +0.85(+1.48%)
May 03, 2018 57.31 57.59 56.48 57.24 4,106,865 -0.15(-0.27%)
May 02, 2018 58.48 58.52 57.31 57.39 5,247,230 -1.17(-2.00%)
May 01, 2018 56.40 58.63 55.91 58.56 8,815,113 +2.18(+3.87%)
Apr 30, 2018 57.72 57.86 56.29 56.38 5,205,351 -1.20(-2.08%)
Apr 27, 2018 57.18 57.66 56.79 57.58 5,655,275 +0.28(+0.49%)
Apr 26, 2018 58.32 58.47 56.92 57.30 4,018,418 -1.04(-1.78%)
Apr 25, 2018 57.75 58.61 57.00 58.33 2,803,864 +0.35(+0.60%)
Apr 24, 2018 60.52 60.52 56.71 57.98 4,864,873 -1.36(-2.29%)
Apr 23, 2018 59.77 60.38 59.22 59.34 3,309,029 -0.25(-0.43%)
Apr 20, 2018 60.05 60.05 59.00 59.60 4,667,716 -0.40(-0.67%)
Apr 19, 2018 59.89 60.21 59.50 59.99 2,699,818 +0.04(+0.07%)
Apr 18, 2018 59.29 60.55 58.90 59.95 3,601,645 +1.04(+1.77%)
Apr 17, 2018 58.97 59.15 58.62 58.91 4,610,915 +0.49(+0.84%)
Apr 16, 2018 58.65 58.71 58.19 58.42 2,965,301 +0.33(+0.57%)
Apr 13, 2018 58.42 58.74 57.89 58.08 3,800,369 +0.19(+0.32%)
Apr 12, 2018 57.18 58.25 57.12 57.90 3,763,604 +0.95(+1.67%)
Apr 11, 2018 56.80 57.65 56.62 56.95 3,223,657 -0.41(-0.71%)
Apr 10, 2018 56.90 57.68 56.90 57.35 2,862,690 +1.16(+2.07%)
Apr 09, 2018 56.58 57.24 56.11 56.19 2,734,496 -0.10(-0.18%)
Apr 06, 2018 57.56 57.86 55.30 56.29 5,271,903 -1.78(-3.07%)
Apr 05, 2018 58.17 58.38 57.62 58.08 3,432,134 +0.24(+0.41%)
Apr 04, 2018 56.60 58.06 56.28 57.84 4,466,389 +0.24(+0.41%)
Apr 03, 2018 56.70 57.63 56.30 57.60 5,968,424 +1.33(+2.37%)
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.