Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 73.87 75.04 72.68 73.05 3,851,242 -1.59(-2.13%)
Jan 28, 2021 74.06 75.94 73.48 74.64 2,748,608 +1.44(+1.96%)
Jan 27, 2021 73.77 74.45 72.11 73.20 5,252,830 -2.18(-2.89%)
Jan 26, 2021 76.39 76.44 75.18 75.38 2,184,463 -0.54(-0.72%)
Jan 25, 2021 76.64 76.87 75.05 75.93 2,321,944 -1.15(-1.49%)
Jan 22, 2021 76.90 77.57 75.75 77.08 2,641,978 -0.49(-0.63%)
Jan 21, 2021 77.81 78.14 77.09 77.57 1,951,795 -0.12(-0.15%)
Jan 20, 2021 76.96 77.99 76.61 77.69 2,582,671 +0.88(+1.15%)
Jan 19, 2021 78.25 78.61 76.79 76.80 3,236,240 +0.63(+0.82%)
Jan 15, 2021 77.30 77.30 75.28 76.18 3,179,477 -0.54(-0.71%)
Jan 14, 2021 76.30 77.24 76.06 76.72 2,045,711 +0.64(+0.85%)
Jan 13, 2021 77.49 77.73 75.88 76.08 2,377,887 -1.22(-1.58%)
Jan 12, 2021 76.06 77.58 75.96 77.30 2,874,631 +1.24(+1.63%)
Jan 11, 2021 74.37 76.52 74.11 76.06 1,900,672 +0.74(+0.98%)
Jan 08, 2021 76.01 76.10 74.20 75.32 2,343,030 -0.23(-0.30%)
Jan 07, 2021 76.12 76.56 74.93 75.55 2,645,763 +0.04(+0.05%)
Jan 06, 2021 73.88 76.52 73.84 75.51 4,118,092 +2.46(+3.36%)
Jan 05, 2021 71.97 73.41 71.80 73.06 2,919,508 +1.24(+1.73%)
Jan 04, 2021 74.18 74.53 71.58 71.81 2,419,895 -2.17(-2.94%)
Dec 31, 2020 73.99 73.99 73.99 1,270,891 +0.51(+0.69%)
Dec 30, 2020 73.34 73.86 73.13 73.48 1,270,891 +0.53(+0.73%)
Dec 29, 2020 74.12 74.16 72.21 72.95 1,432,084 -0.58(-0.79%)
Dec 28, 2020 74.15 74.83 73.51 73.53 1,886,181 -0.10(-0.14%)
Dec 24, 2020 74.10 74.10 73.22 73.63 495,893 -0.04(-0.05%)
Dec 23, 2020 73.64 74.05 73.02 73.66 2,771,282 +0.64(+0.87%)
Dec 22, 2020 73.92 74.11 72.77 73.03 3,147,768 -1.14(-1.54%)
Dec 21, 2020 72.75 74.70 72.18 74.17 3,471,070 -0.30(-0.41%)
Dec 18, 2020 74.67 75.03 73.70 74.47 5,855,566 -0.24(-0.32%)
Dec 17, 2020 75.41 75.66 74.05 74.71 2,746,355 -0.11(-0.15%)
Dec 16, 2020 75.46 75.84 74.19 74.82 2,012,741 -1.07(-1.41%)
Dec 15, 2020 76.18 76.37 74.44 75.89 3,443,654 +1.87(+2.52%)
Dec 14, 2020 76.24 76.54 73.94 74.02 3,724,021 -1.85(-2.44%)
Dec 11, 2020 74.19 76.08 74.11 75.87 4,204,831 +0.98(+1.30%)
Dec 10, 2020 74.89 75.34 74.23 74.90 3,248,284 -0.22(-0.29%)
Dec 09, 2020 75.03 75.49 74.32 75.12 4,070,013 +0.24(+0.32%)
Dec 08, 2020 72.01 75.01 71.90 74.88 4,255,311 +2.00(+2.74%)
Dec 07, 2020 73.49 73.62 72.03 72.88 4,387,373 -0.86(-1.16%)
Dec 04, 2020 69.70 74.05 69.58 73.74 5,977,882 +4.25(+6.12%)
Dec 03, 2020 69.91 70.30 69.37 69.48 2,805,520 -0.39(-0.55%)
Dec 02, 2020 68.87 70.10 68.58 69.87 3,297,211 +0.12(+0.17%)
Dec 01, 2020 71.76 72.12 69.64 69.75 3,342,150 -0.97(-1.37%)
Nov 30, 2020 71.80 71.80 69.94 70.72 2,959,742 -1.23(-1.71%)
Nov 27, 2020 72.48 72.81 71.66 71.95 721,408 -0.09(-0.13%)
Nov 25, 2020 73.02 73.15 72.00 72.04 1,801,837 -1.56(-2.11%)
Nov 24, 2020 72.72 73.82 72.27 73.60 4,586,212 +1.97(+2.75%)
Nov 23, 2020 70.53 71.79 70.44 71.63 2,396,181 +1.70(+2.44%)
Nov 20, 2020 70.88 70.93 69.47 69.93 1,966,954 -1.18(-1.66%)
Nov 19, 2020 70.59 71.21 69.86 71.10 1,698,298 +0.32(+0.46%)
Nov 18, 2020 70.68 71.90 70.34 70.78 2,780,335 +0.46(+0.65%)
Nov 17, 2020 71.57 71.69 69.80 70.32 2,465,693 -1.47(-2.05%)
Nov 16, 2020 71.09 71.93 70.43 71.79 2,978,919 +2.01(+2.88%)
Nov 13, 2020 68.68 69.89 68.68 69.79 1,943,599 +1.45(+2.13%)
Nov 12, 2020 68.51 68.81 67.63 68.33 2,593,262 -0.15(-0.22%)
Nov 11, 2020 70.57 70.77 68.38 68.49 3,763,294 -2.32(-3.28%)
Nov 10, 2020 70.00 71.24 69.46 70.81 3,599,466 +1.05(+1.51%)
Nov 09, 2020 69.59 70.92 68.58 69.76 7,281,765 +5.64(+8.80%)
Nov 06, 2020 64.52 64.64 63.60 64.11 2,568,809 -0.32(-0.50%)
Nov 05, 2020 63.88 65.13 63.25 64.43 2,953,704 +2.12(+3.40%)
Nov 04, 2020 62.79 63.93 60.80 62.31 4,433,152 -2.06(-3.20%)
Nov 03, 2020 62.60 64.80 62.24 64.37 5,131,512 +2.23(+3.59%)
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.