Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.05 50.14 49.40 49.61 4,112,612 -0.45(-0.90%)
Apr 27, 2017 50.52 50.61 49.77 50.06 4,511,845 -0.32(-0.64%)
Apr 26, 2017 50.38 50.72 50.22 50.38 3,816,379 +0.00(+0.00%)
Apr 25, 2017 50.00 50.62 49.82 50.38 5,547,675 +1.12(+2.27%)
Apr 24, 2017 49.30 49.37 48.92 49.26 4,302,894 +0.71(+1.46%)
Apr 21, 2017 48.72 48.80 48.48 48.56 4,030,102 -0.14(-0.29%)
Apr 20, 2017 48.23 48.92 48.13 48.70 4,234,059 +0.79(+1.65%)
Apr 19, 2017 48.39 48.51 47.70 47.91 3,072,191 -0.16(-0.34%)
Apr 18, 2017 47.72 48.39 47.72 48.07 3,529,501 +0.01(+0.02%)
Apr 17, 2017 47.91 48.11 47.52 48.06 4,400,829 +0.44(+0.92%)
Apr 13, 2017 47.99 48.28 47.62 47.63 4,215,784 -0.45(-0.94%)
Apr 12, 2017 49.08 49.16 47.91 48.08 4,314,673 -1.08(-2.19%)
Apr 11, 2017 48.94 49.21 48.62 49.16 3,263,630 +0.09(+0.18%)
Apr 10, 2017 48.95 49.57 48.86 49.07 2,391,385 +0.21(+0.44%)
Apr 07, 2017 49.07 49.15 48.68 48.85 2,627,212 -0.27(-0.55%)
Apr 06, 2017 48.99 49.34 48.78 49.12 3,651,634 +0.11(+0.22%)
Apr 05, 2017 49.49 50.12 48.87 49.02 3,933,276 -0.12(-0.25%)
Apr 04, 2017 49.09 49.30 48.84 49.14 2,390,751 -0.09(-0.18%)
Apr 03, 2017 49.21 49.63 48.69 49.23 5,201,215 -0.03(-0.07%)
Mar 31, 2017 48.93 49.61 48.93 49.26 4,155,742 +0.21(+0.42%)
Mar 30, 2017 48.93 49.24 48.84 49.06 2,907,764 +0.05(+0.10%)
Mar 29, 2017 48.70 49.16 48.61 49.01 2,973,818 +0.09(+0.19%)
Mar 28, 2017 48.08 49.11 47.93 48.92 3,401,102 +0.83(+1.73%)
Mar 27, 2017 47.76 48.19 47.28 48.09 3,144,334 -0.12(-0.24%)
Mar 24, 2017 48.54 48.85 48.05 48.20 3,839,992 -0.35(-0.71%)
Mar 23, 2017 48.65 48.91 48.41 48.55 3,122,659 -0.11(-0.22%)
Mar 22, 2017 48.53 48.70 48.23 48.65 3,966,450 +0.13(+0.27%)
Mar 21, 2017 49.49 49.80 48.43 48.52 4,874,577 -0.94(-1.90%)
Mar 20, 2017 49.84 49.87 49.34 49.46 2,758,376 -0.41(-0.83%)
Mar 17, 2017 49.74 50.02 49.30 49.87 5,949,243 +0.30(+0.61%)
Mar 16, 2017 49.65 49.86 49.51 49.57 3,777,000 -0.03(-0.07%)
Mar 15, 2017 48.73 49.83 48.73 49.60 5,100,804 +1.07(+2.20%)
Mar 14, 2017 49.01 49.01 48.07 48.53 3,842,850 -0.95(-1.93%)
Mar 13, 2017 49.05 49.49 48.90 49.49 5,265,518 +0.50(+1.02%)
Mar 10, 2017 49.04 49.32 48.79 48.98 4,226,502 +0.20(+0.40%)
Mar 09, 2017 49.21 49.35 48.44 48.79 4,350,112 -0.42(-0.85%)
Mar 08, 2017 49.76 49.78 49.12 49.21 3,413,931 -0.35(-0.71%)
Mar 07, 2017 49.58 49.84 49.42 49.56 4,556,483 -0.09(-0.18%)
Mar 06, 2017 49.54 49.80 49.21 49.65 3,983,986 -0.03(-0.07%)
Mar 03, 2017 50.14 50.14 49.44 49.68 2,837,898 +0.05(+0.10%)
Mar 02, 2017 50.10 50.27 49.45 49.63 4,325,487 -0.47(-0.94%)
Mar 01, 2017 50.00 50.52 49.91 50.10 7,553,559 +0.64(+1.30%)
Feb 28, 2017 49.59 49.80 49.28 49.46 5,109,314 -0.27(-0.55%)
Feb 27, 2017 49.79 50.00 49.48 49.73 4,254,325 -0.04(-0.08%)
Feb 24, 2017 49.56 49.80 49.21 49.77 8,675,121 -0.11(-0.21%)
Feb 23, 2017 50.84 51.00 49.70 49.88 5,862,513 -1.00(-1.96%)
Feb 22, 2017 50.82 51.16 50.79 50.88 4,144,834 -0.29(-0.56%)
Feb 21, 2017 51.07 51.20 50.78 51.16 5,551,908 +0.23(+0.45%)
Feb 17, 2017 50.93 50.93 50.93 0 -0.83(-1.61%)
Feb 16, 2017 52.33 52.33 51.34 51.77 7,568,682 -0.68(-1.30%)
Feb 15, 2017 52.35 52.56 51.95 52.45 6,336,975 +0.06(+0.11%)
Feb 14, 2017 52.02 52.57 51.91 52.39 4,834,835 -0.01(-0.02%)
Feb 13, 2017 51.84 52.50 51.83 52.40 4,966,759 +0.73(+1.41%)
Feb 10, 2017 51.21 51.79 51.21 51.67 5,654,883 +0.45(+0.88%)
Feb 09, 2017 51.12 51.85 51.02 51.22 4,232,593 +0.25(+0.48%)
Feb 08, 2017 50.64 51.06 50.37 50.98 7,021,715 -0.11(-0.21%)
Feb 07, 2017 50.07 51.87 49.84 51.08 12,958,986 +2.19(+4.48%)
Feb 06, 2017 48.44 48.97 48.42 48.90 7,649,224 +0.26(+0.54%)
Feb 03, 2017 48.29 48.65 48.06 48.63 4,313,168 +0.54(+1.12%)
Feb 02, 2017 47.87 48.29 47.72 48.09 7,589,127 +0.08(+0.17%)
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.