Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.32(+0.48%)
Aug 30, 2018 65.94 66.16 65.46 65.71 1,793,414 -0.38(-0.57%)
Aug 29, 2018 66.02 66.17 65.62 66.08 1,832,202 +0.23(+0.35%)
Aug 28, 2018 66.10 66.26 65.60 65.85 2,815,895 -0.10(-0.16%)
Aug 27, 2018 65.36 66.08 65.32 65.95 2,432,414 +0.84(+1.30%)
Aug 24, 2018 65.27 65.40 64.90 65.11 2,904,354 +0.09(+0.13%)
Aug 23, 2018 64.60 65.09 64.53 65.03 1,869,638 +0.35(+0.55%)
Aug 22, 2018 65.47 65.64 64.54 64.67 2,907,051 +0.14(+0.21%)
Aug 21, 2018 65.34 66.07 65.07 64.53 2,935,120 -0.46(-0.71%)
Aug 20, 2018 64.65 65.12 64.55 65.00 3,135,420 +0.59(+0.91%)
Aug 17, 2018 63.72 64.60 63.31 64.41 3,326,684 +0.77(+1.22%)
Aug 16, 2018 63.11 63.91 62.89 63.64 2,389,896 +0.76(+1.21%)
Aug 15, 2018 63.02 63.02 61.90 62.88 3,335,806 -0.58(-0.92%)
Aug 14, 2018 63.08 63.96 62.96 63.46 3,432,150 +0.68(+1.08%)
Aug 13, 2018 63.25 63.53 62.70 62.78 3,379,305 -0.35(-0.56%)
Aug 10, 2018 63.12 63.66 62.83 63.13 3,627,778 -0.16(-0.26%)
Aug 09, 2018 63.50 63.64 63.18 63.30 2,422,856 +0.01(+0.01%)
Aug 08, 2018 63.74 64.32 63.26 63.29 4,203,074 -0.53(-0.83%)
Aug 07, 2018 62.66 64.11 61.64 63.82 5,785,502 +2.60(+4.24%)
Aug 06, 2018 60.96 61.37 60.83 61.22 3,086,017 +0.12(+0.20%)
Aug 03, 2018 61.09 61.56 60.98 61.10 4,308,293 +0.17(+0.28%)
Aug 02, 2018 60.55 60.98 60.02 60.93 3,336,739 -0.02(-0.03%)
Aug 01, 2018 61.53 61.58 60.35 60.95 3,054,651 -0.84(-1.36%)
Jul 31, 2018 60.55 61.96 60.44 61.78 3,534,794 +1.50(+2.48%)
Jul 30, 2018 61.09 61.53 60.21 60.29 2,119,698 -0.62(-1.02%)
Jul 27, 2018 61.08 61.25 60.63 60.91 2,051,022 +0.00(+0.00%)
Jul 26, 2018 60.17 61.29 60.17 60.91 3,223,555 +0.91(+1.51%)
Jul 25, 2018 58.81 60.07 58.72 60.01 3,239,845 +1.14(+1.93%)
Jul 24, 2018 58.48 59.20 58.43 58.87 3,598,904 +0.84(+1.44%)
Jul 23, 2018 59.15 59.18 57.96 58.03 3,313,215 -1.19(-2.01%)
Jul 20, 2018 59.21 59.73 59.21 59.22 2,613,254 -0.44(-0.74%)
Jul 19, 2018 59.28 60.11 59.18 59.66 2,913,532 +0.09(+0.16%)
Jul 18, 2018 59.44 59.88 58.93 59.57 3,395,227 +0.18(+0.30%)
Jul 17, 2018 59.13 59.53 58.66 59.39 3,096,064 +0.15(+0.25%)
Jul 16, 2018 60.39 60.53 59.13 59.25 3,190,863 -1.09(-1.80%)
Jul 13, 2018 60.02 60.56 59.87 60.33 1,817,581 +0.30(+0.50%)
Jul 12, 2018 60.12 60.13 59.36 60.03 2,604,161 +0.99(+1.68%)
Jul 11, 2018 60.09 60.13 58.82 59.04 3,805,204 -1.64(-2.70%)
Jul 10, 2018 60.55 60.93 60.30 60.68 3,124,888 +0.13(+0.21%)
Jul 09, 2018 59.47 60.70 59.38 60.55 2,613,392 +1.33(+2.25%)
Jul 06, 2018 59.17 59.46 58.66 59.22 2,690,786 +0.09(+0.14%)
Jul 05, 2018 59.19 59.28 58.67 59.13 2,993,841 +0.35(+0.60%)
Jul 03, 2018 58.78 58.78 58.78 0 -0.57(-0.96%)
Jul 02, 2018 58.55 59.47 58.45 59.36 2,942,377 +0.26(+0.43%)
Jun 29, 2018 59.86 58.88 59.10 4,709,606 +0.47(+0.80%)
Jun 28, 2018 58.54 58.90 57.84 58.63 2,314,045 +0.03(+0.06%)
Jun 27, 2018 59.25 59.94 58.59 58.60 3,255,551 -0.34(-0.58%)
Jun 26, 2018 59.29 59.69 58.84 58.94 3,518,152 -0.17(-0.29%)
Jun 25, 2018 59.36 59.65 58.44 59.11 4,853,653 -0.62(-1.03%)
Jun 22, 2018 60.46 60.46 59.59 59.72 6,092,084 +0.57(+0.97%)
Jun 21, 2018 59.90 60.13 58.94 59.15 3,828,706 -1.02(-1.69%)
Jun 20, 2018 60.68 60.68 59.91 60.17 1,821,145 -0.15(-0.24%)
Jun 19, 2018 60.61 60.88 59.49 60.31 4,030,938 -1.35(-2.19%)
Jun 18, 2018 61.19 61.82 60.99 61.66 2,360,195 -0.12(-0.19%)
Jun 15, 2018 62.31 60.97 61.78 5,121,876 -0.53(-0.85%)
Jun 14, 2018 62.55 62.75 61.84 62.31 2,880,111 +0.10(+0.16%)
Jun 13, 2018 62.55 62.72 62.09 62.21 2,644,419 -0.37(-0.59%)
Jun 12, 2018 62.76 62.76 62.40 62.58 1,851,467 +0.03(+0.04%)
Jun 11, 2018 62.57 62.98 62.34 62.55 2,084,885 +0.03(+0.04%)
Jun 08, 2018 62.55 62.65 62.09 62.53 2,655,827 -0.19(-0.30%)
Jun 07, 2018 62.78 63.16 62.24 62.72 2,198,772 +0.07(+0.11%)
Jun 06, 2018 62.71 62.65 3,338,126 +0.53(+0.85%)
Jun 05, 2018 61.43 62.44 61.40 62.12 4,690,320 +0.99(+1.62%)
Jun 04, 2018 61.29 61.69 60.82 61.13 2,248,340 +0.12(+0.20%)
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.