Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.26 53.41 52.98 53.07 3,014,079 +0.40(+0.76%)
Aug 29, 2019 52.27 52.87 52.07 52.67 2,608,821 +1.17(+2.27%)
Aug 28, 2019 50.72 51.59 50.44 51.50 1,948,760 +0.50(+0.98%)
Aug 27, 2019 51.34 51.41 50.62 51.01 2,931,298 -0.01(-0.02%)
Aug 26, 2019 51.17 51.50 50.53 51.01 3,587,034 +0.25(+0.49%)
Aug 23, 2019 51.34 52.13 50.49 50.77 4,231,769 -1.07(-2.06%)
Aug 22, 2019 52.30 52.51 51.61 51.83 2,445,666 -0.23(-0.44%)
Aug 21, 2019 52.38 52.41 51.92 52.07 2,970,387 +0.43(+0.83%)
Aug 20, 2019 52.00 52.20 51.59 51.64 2,841,883 -0.51(-0.97%)
Aug 19, 2019 52.55 52.58 51.97 52.15 4,598,162 +0.56(+1.09%)
Aug 16, 2019 50.65 51.74 50.56 51.58 3,741,886 +1.34(+2.68%)
Aug 15, 2019 50.56 50.85 49.86 50.24 4,933,005 -0.21(-0.42%)
Aug 14, 2019 51.23 51.66 50.33 50.45 4,394,872 -1.81(-3.46%)
Aug 13, 2019 50.97 53.45 50.90 52.26 3,882,054 +0.79(+1.54%)
Aug 12, 2019 52.28 52.41 51.39 51.47 2,354,012 -1.05(-2.00%)
Aug 09, 2019 53.31 53.39 52.31 52.52 3,339,136 -1.14(-2.12%)
Aug 08, 2019 53.22 53.72 52.78 53.66 3,643,962 +1.05(+2.00%)
Aug 07, 2019 52.67 52.87 51.55 52.61 4,451,478 -1.09(-2.04%)
Aug 06, 2019 52.86 54.09 52.33 53.70 4,607,669 +1.21(+2.30%)
Aug 05, 2019 53.28 53.51 52.13 52.49 6,402,713 -1.95(-3.58%)
Aug 02, 2019 55.19 55.19 54.14 54.44 5,176,092 -0.97(-1.75%)
Aug 01, 2019 57.33 57.66 55.21 55.42 5,133,046 -1.87(-3.27%)
Jul 31, 2019 59.42 59.42 56.45 57.29 7,461,431 -2.13(-3.58%)
Jul 30, 2019 58.45 59.47 58.10 59.42 2,602,697 +0.87(+1.49%)
Jul 29, 2019 58.38 58.83 57.24 58.54 3,620,064 -0.32(-0.54%)
Jul 26, 2019 59.07 59.16 58.52 58.86 2,324,054 -0.24(-0.40%)
Jul 25, 2019 59.12 59.33 58.53 59.10 2,497,037 -0.29(-0.49%)
Jul 24, 2019 58.52 59.49 58.36 59.39 2,179,393 +0.36(+0.61%)
Jul 23, 2019 58.10 59.05 57.84 59.03 2,392,887 +1.28(+2.22%)
Jul 22, 2019 57.76 58.06 57.38 57.75 2,509,721 +0.10(+0.17%)
Jul 19, 2019 57.26 57.93 57.03 57.65 3,317,279 +0.94(+1.65%)
Jul 18, 2019 56.93 57.08 56.48 56.71 3,595,312 -0.39(-0.68%)
Jul 17, 2019 58.34 58.44 57.02 57.10 2,463,099 -1.39(-2.37%)
Jul 16, 2019 57.93 59.01 57.77 58.49 2,143,675 +0.49(+0.84%)
Jul 15, 2019 58.16 58.25 57.65 58.00 1,832,280 +0.00(+0.00%)
Jul 12, 2019 57.04 58.29 56.95 58.00 2,939,128 +1.35(+2.38%)
Jul 11, 2019 56.33 56.75 56.03 56.65 2,353,341 +0.41(+0.72%)
Jul 10, 2019 57.14 57.26 56.08 56.25 3,084,305 -0.49(-0.86%)
Jul 09, 2019 56.80 57.10 56.33 56.73 2,553,640 -0.53(-0.93%)
Jul 08, 2019 57.47 57.98 57.09 57.26 2,427,407 -0.49(-0.84%)
Jul 05, 2019 57.81 58.09 56.69 57.75 2,578,872 -0.70(-1.19%)
Jul 03, 2019 58.68 58.77 57.91 58.44 1,808,302 -0.10(-0.17%)
Jul 02, 2019 58.68 58.80 58.00 58.54 3,640,472 -0.36(-0.61%)
Jul 01, 2019 59.95 60.10 58.66 58.90 3,285,212 -0.01(-0.01%)
Jun 28, 2019 58.48 59.20 58.33 58.91 8,057,802 +0.55(+0.94%)
Jun 27, 2019 58.37 58.67 58.01 58.37 3,727,212 +0.22(+0.38%)
Jun 26, 2019 57.86 58.37 57.70 58.14 2,947,499 +0.49(+0.86%)
Jun 25, 2019 57.83 57.91 57.53 57.65 2,371,286 -0.11(-0.18%)
Jun 24, 2019 57.96 58.18 57.69 57.76 3,077,304 -0.19(-0.34%)
Jun 21, 2019 57.84 58.37 57.57 57.95 4,933,618 +0.11(+0.18%)
Jun 20, 2019 57.10 57.95 56.50 57.84 4,300,712 +1.79(+3.20%)
Jun 19, 2019 56.63 56.78 55.93 56.05 3,052,357 -0.42(-0.75%)
Jun 18, 2019 55.77 56.92 55.59 56.48 4,391,627 +1.13(+2.04%)
Jun 17, 2019 55.48 55.67 55.20 55.35 3,362,111 -0.08(-0.14%)
Jun 14, 2019 55.66 55.73 54.76 55.42 3,196,212 -0.38(-0.68%)
Jun 13, 2019 55.78 55.95 55.41 55.80 3,128,736 +0.41(+0.73%)
Jun 12, 2019 55.80 56.01 55.05 55.40 4,202,686 -0.64(-1.13%)
Jun 11, 2019 57.69 57.96 56.01 56.03 4,408,316 -1.03(-1.81%)
Jun 10, 2019 56.65 57.57 56.53 57.07 3,392,091 +0.84(+1.49%)
Jun 07, 2019 55.61 56.65 55.48 56.23 3,922,273 +0.91(+1.64%)
Jun 06, 2019 55.88 56.02 54.75 55.32 3,589,837 -0.57(-1.01%)
Jun 05, 2019 55.69 56.10 55.05 55.88 5,766,342 +0.73(+1.33%)
Jun 04, 2019 54.22 55.24 53.88 55.15 3,694,996 +1.66(+3.10%)
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.