Emerson Electric (NY: EMR )

105.67 +1.99 (+1.92%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.26 49.53 48.97 49.38 2,887,633 +0.34(+0.70%)
Aug 30, 2017 48.81 49.07 48.77 49.04 2,260,789 +0.23(+0.48%)
Aug 29, 2017 48.62 48.85 48.44 48.80 2,410,238 -0.04(-0.09%)
Aug 28, 2017 49.08 49.13 48.56 48.85 1,825,034 -0.13(-0.27%)
Aug 25, 2017 48.84 49.12 48.75 48.98 1,482,012 +0.45(+0.93%)
Aug 24, 2017 48.94 49.00 48.50 48.53 1,821,519 -0.34(-0.70%)
Aug 23, 2017 48.99 49.20 48.80 48.87 2,327,172 -0.33(-0.66%)
Aug 22, 2017 48.70 49.27 48.59 49.20 3,460,744 +0.69(+1.41%)
Aug 21, 2017 48.52 48.71 48.36 48.51 2,487,352 +0.00(+0.00%)
Aug 18, 2017 48.64 49.01 48.35 48.51 2,467,159 -0.24(-0.50%)
Aug 17, 2017 49.44 49.61 48.74 48.75 2,122,330 -0.86(-1.74%)
Aug 16, 2017 49.87 50.12 49.57 49.61 2,630,588 -0.08(-0.15%)
Aug 15, 2017 49.85 49.91 49.63 49.69 2,704,430 -0.18(-0.37%)
Aug 14, 2017 49.53 50.06 49.53 49.87 2,475,854 +0.62(+1.26%)
Aug 11, 2017 49.48 49.62 49.14 49.26 3,351,028 -0.21(-0.42%)
Aug 10, 2017 49.98 50.25 49.45 49.46 2,437,861 -0.74(-1.48%)
Aug 09, 2017 50.04 50.33 49.96 50.21 2,122,683 +0.07(+0.13%)
Aug 08, 2017 50.41 50.73 49.99 50.14 2,597,427 -0.40(-0.79%)
Aug 07, 2017 50.61 50.93 50.48 50.54 3,258,628 -0.20(-0.39%)
Aug 04, 2017 50.38 50.79 50.28 50.74 2,777,230 +0.39(+0.77%)
Aug 03, 2017 50.59 50.68 50.09 50.35 3,754,892 -0.26(-0.51%)
Aug 02, 2017 49.58 50.63 49.49 50.61 6,442,567 +0.85(+1.72%)
Aug 01, 2017 49.33 49.83 48.51 49.75 5,818,510 +0.29(+0.59%)
Jul 31, 2017 49.65 49.80 49.38 49.46 3,995,502 +0.07(+0.13%)
Jul 28, 2017 49.49 49.54 48.91 49.39 3,479,925 -0.32(-0.63%)
Jul 27, 2017 49.72 49.78 49.30 49.71 2,786,267 +0.09(+0.18%)
Jul 26, 2017 50.10 50.14 49.52 49.62 2,116,501 -0.52(-1.04%)
Jul 25, 2017 50.31 50.35 49.91 50.14 2,151,436 +0.33(+0.67%)
Jul 24, 2017 49.88 49.91 49.51 49.81 2,163,324 -0.01(-0.02%)
Jul 21, 2017 49.74 49.85 49.49 49.82 2,748,827 -0.22(-0.43%)
Jul 20, 2017 50.10 50.35 49.84 50.03 2,856,726 -0.25(-0.50%)
Jul 19, 2017 49.76 50.32 49.66 50.28 2,153,367 +0.64(+1.29%)
Jul 18, 2017 50.06 50.10 49.47 49.64 4,107,099 -0.44(-0.88%)
Jul 17, 2017 49.79 50.32 49.59 50.08 3,406,566 +0.15(+0.30%)
Jul 14, 2017 49.79 50.08 49.64 49.93 3,011,940 +0.31(+0.62%)
Jul 13, 2017 49.83 50.00 49.59 49.63 2,796,630 -0.21(-0.42%)
Jul 12, 2017 50.00 50.24 49.75 49.83 3,446,984 +0.20(+0.40%)
Jul 11, 2017 49.56 49.77 49.20 49.64 2,323,053 +0.07(+0.13%)
Jul 10, 2017 49.35 49.82 49.30 49.57 3,102,632 +0.22(+0.45%)
Jul 07, 2017 49.20 49.64 48.95 49.35 2,825,228 +0.24(+0.49%)
Jul 06, 2017 49.08 49.64 49.05 49.10 3,893,227 -0.12(-0.24%)
Jul 05, 2017 49.93 49.93 48.97 49.22 4,151,952 -0.77(-1.54%)
Jul 03, 2017 49.42 50.17 49.32 49.99 2,824,176 +0.52(+1.06%)
Jun 30, 2017 48.68 49.80 48.67 49.47 3,867,475 +1.03(+2.12%)
Jun 29, 2017 49.12 49.15 48.13 48.44 3,280,409 -0.56(-1.15%)
Jun 28, 2017 48.99 49.33 48.92 49.00 2,589,823 +0.35(+0.72%)
Jun 27, 2017 48.96 49.05 48.57 48.66 3,671,288 -0.29(-0.59%)
Jun 26, 2017 49.27 49.52 48.92 48.95 3,511,530 -0.07(-0.15%)
Jun 23, 2017 48.77 49.11 48.47 49.02 4,662,256 +0.29(+0.60%)
Jun 22, 2017 48.96 49.16 48.46 48.73 5,396,835 +0.07(+0.15%)
Jun 21, 2017 50.03 50.04 48.62 48.66 4,783,519 -1.32(-2.64%)
Jun 20, 2017 50.61 50.80 49.94 49.98 4,535,187 -0.95(-1.87%)
Jun 19, 2017 50.55 51.02 50.49 50.93 4,907,974 +0.58(+1.15%)
Jun 16, 2017 50.18 50.46 50.08 50.35 4,987,214 +0.35(+0.70%)
Jun 15, 2017 49.31 50.00 49.28 50.00 3,923,249 +0.22(+0.45%)
Jun 14, 2017 50.49 50.59 49.54 49.78 8,123,553 -0.71(-1.40%)
Jun 13, 2017 50.58 50.65 50.13 50.48 5,461,393 -0.09(-0.18%)
Jun 12, 2017 50.37 50.93 50.28 50.57 7,324,538 +0.20(+0.40%)
Jun 09, 2017 49.77 50.44 49.68 50.37 6,679,640 +0.88(+1.78%)
Jun 08, 2017 49.59 47.98 49.49 8,861,472 +1.68(+3.52%)
Jun 07, 2017 48.67 48.71 47.62 47.81 4,081,555 -0.85(-1.76%)
Jun 06, 2017 48.84 48.85 48.43 48.66 3,171,006 -0.35(-0.71%)
Jun 05, 2017 49.16 49.18 48.92 49.01 3,832,196 -0.22(-0.46%)
Jun 02, 2017 49.13 49.73 49.02 49.24 3,231,454 +0.07(+0.15%)
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.