Emerson Electric (NY: EMR )

104.22 +0.32 (+0.31%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.60 56.55 55.31 56.32 2,852,688 +0.59(+1.06%)
Jun 29, 2020 55.18 55.73 54.81 55.73 2,204,578 +1.37(+2.52%)
Jun 26, 2020 54.37 54.81 53.81 54.36 4,914,782 -0.44(-0.80%)
Jun 25, 2020 53.84 54.85 53.27 54.79 2,574,850 +0.65(+1.21%)
Jun 24, 2020 55.38 55.54 54.02 54.14 4,292,099 -1.99(-3.54%)
Jun 23, 2020 56.54 56.83 55.91 56.13 2,291,310 +0.34(+0.62%)
Jun 22, 2020 55.79 56.15 54.71 55.78 3,022,887 -0.49(-0.87%)
Jun 19, 2020 56.82 56.82 54.90 56.27 10,656,645 +0.54(+0.96%)
Jun 18, 2020 56.11 57.02 55.44 55.74 2,969,032 -1.09(-1.92%)
Jun 17, 2020 57.78 57.87 56.73 56.83 2,384,935 -0.79(-1.37%)
Jun 16, 2020 59.16 59.36 56.76 57.61 3,199,312 +1.08(+1.91%)
Jun 15, 2020 53.92 57.06 53.76 56.53 3,036,719 +0.84(+1.50%)
Jun 12, 2020 56.92 57.02 54.26 55.70 3,379,140 +0.81(+1.47%)
Jun 11, 2020 56.87 57.34 54.84 54.89 4,610,927 -4.92(-8.23%)
Jun 10, 2020 61.05 61.05 59.47 59.81 4,094,978 -1.48(-2.41%)
Jun 09, 2020 61.46 61.85 60.65 61.29 3,408,756 -1.65(-2.63%)
Jun 08, 2020 61.74 63.01 61.54 62.94 4,244,694 +2.02(+3.32%)
Jun 05, 2020 59.97 61.28 59.41 60.92 4,789,327 +3.60(+6.29%)
Jun 04, 2020 56.71 57.34 56.21 57.32 2,871,007 +0.19(+0.33%)
Jun 03, 2020 56.51 57.34 56.29 57.12 3,290,802 +1.61(+2.89%)
Jun 02, 2020 55.25 56.01 54.88 55.52 2,841,808 +0.68(+1.24%)
Jun 01, 2020 55.21 55.59 54.58 54.84 2,527,714 -0.56(-1.02%)
May 29, 2020 54.77 55.61 54.05 55.40 5,191,467 -0.01(-0.02%)
May 28, 2020 56.57 56.66 54.94 55.41 3,385,176 -0.78(-1.39%)
May 27, 2020 55.41 56.33 54.84 56.19 4,668,834 +2.38(+4.42%)
May 26, 2020 52.89 54.16 52.47 53.81 3,812,888 +3.09(+6.09%)
May 22, 2020 51.18 51.32 50.26 50.72 4,661,008 -0.35(-0.68%)
May 21, 2020 51.64 51.78 50.78 51.07 2,866,979 -0.51(-0.99%)
May 20, 2020 51.31 52.39 51.25 51.58 3,545,507 +1.01(+1.99%)
May 19, 2020 50.87 51.90 50.28 50.57 2,943,902 -0.65(-1.28%)
May 18, 2020 49.91 51.60 49.91 51.22 4,742,954 +3.16(+6.57%)
May 15, 2020 48.07 49.44 47.96 48.06 9,142,040 -0.40(-0.82%)
May 14, 2020 45.58 48.51 45.42 48.46 5,197,163 +1.80(+3.85%)
May 13, 2020 47.86 48.01 46.19 46.67 4,058,698 -1.38(-2.88%)
May 12, 2020 50.58 50.88 48.03 48.05 3,218,452 -2.32(-4.61%)
May 11, 2020 50.59 50.70 49.70 50.37 4,073,301 -0.07(-0.14%)
May 08, 2020 50.66 50.76 50.08 50.44 3,267,652 +0.76(+1.52%)
May 07, 2020 50.23 50.58 49.50 49.69 3,073,854 +0.61(+1.25%)
May 06, 2020 49.00 49.58 48.35 49.08 4,001,079 -0.11(-0.22%)
May 05, 2020 49.86 50.12 49.09 49.18 3,474,548 +0.37(+0.76%)
May 04, 2020 47.83 48.84 46.98 48.81 4,732,428 +0.45(+0.93%)
May 01, 2020 50.24 50.34 48.00 48.37 4,555,317 -2.91(-5.68%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,347,159 -1.83(-3.45%)
Apr 29, 2020 53.05 53.64 52.49 53.11 3,227,549 +1.38(+2.68%)
Apr 28, 2020 51.58 52.52 50.51 51.73 4,418,983 +1.35(+2.68%)
Apr 27, 2020 48.55 50.78 48.55 50.38 3,172,015 +1.99(+4.11%)
Apr 24, 2020 48.13 48.72 47.31 48.39 5,619,547 +0.82(+1.72%)
Apr 23, 2020 47.30 48.72 47.30 47.57 5,259,482 +0.72(+1.54%)
Apr 22, 2020 47.06 47.40 46.48 46.85 4,144,531 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,176,468 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.73 45.78 5,979,560 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.44 5,958,424 +2.85(+6.69%)
Apr 16, 2020 43.12 43.39 41.67 42.59 6,031,652 -0.49(-1.13%)
Apr 15, 2020 43.82 44.19 41.88 43.08 4,473,643 -2.32(-5.11%)
Apr 14, 2020 47.04 47.07 44.86 45.40 4,306,711 -0.63(-1.37%)
Apr 13, 2020 46.26 46.39 44.98 46.03 4,018,243 -0.53(-1.14%)
Apr 09, 2020 48.11 49.58 45.45 46.56 4,424,971 -0.29(-0.61%)
Apr 08, 2020 45.53 47.56 45.53 46.85 4,140,170 +1.63(+3.60%)
Apr 07, 2020 47.03 48.02 45.12 45.22 5,156,831 +0.81(+1.82%)
Apr 06, 2020 43.57 44.78 43.01 44.41 4,281,893 +3.30(+8.03%)
Apr 03, 2020 42.96 43.78 40.79 41.11 5,270,550 -1.81(-4.21%)
Apr 02, 2020 40.95 43.73 40.86 42.92 6,355,042 +1.83(+4.44%)
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.