Emerson Electric (NY: EMR )

82.75 USD -0.59 (-0.71%)
Official Closing Price Updated: 7:29 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.28 47.83 47.83 47.83 3,326,300 -0.70(-1.44%)
Dec 30, 2015 48.35 48.86 48.23 48.53 5,110,812 +0.04(+0.08%)
Dec 29, 2015 48.50 48.93 47.99 48.49 2,988,065 +0.23(+0.48%)
Dec 28, 2015 48.10 48.37 47.67 48.26 3,105,920 +0.00(+0.00%)
Dec 24, 2015 48.18 48.26 48.26 48.26 1,691,800 -0.07(-0.14%)
Dec 23, 2015 47.09 48.40 46.97 48.33 5,859,920 +1.48(+3.16%)
Dec 22, 2015 46.00 47.05 46.00 46.85 4,724,804 +0.97(+2.11%)
Dec 21, 2015 45.09 45.96 45.04 45.88 6,236,062 +1.29(+2.89%)
Dec 18, 2015 44.84 45.34 44.59 44.59 7,207,829 -0.41(-0.91%)
Dec 17, 2015 46.03 46.36 44.97 45.00 5,047,208 -1.10(-2.39%)
Dec 16, 2015 45.47 46.24 44.97 46.10 5,596,034 +0.88(+1.95%)
Dec 15, 2015 45.46 45.46 44.90 45.22 5,751,001 +0.23(+0.51%)
Dec 14, 2015 45.44 45.62 44.62 44.99 7,332,490 -0.49(-1.08%)
Dec 11, 2015 46.50 46.55 45.40 45.48 7,010,107 -1.49(-3.17%)
Dec 10, 2015 47.39 47.60 46.88 46.97 4,422,127 -0.17(-0.36%)
Dec 09, 2015 47.09 47.94 46.81 47.14 6,712,707 -0.14(-0.30%)
Dec 08, 2015 48.11 48.35 47.16 47.28 6,179,634 -1.23(-2.54%)
Dec 07, 2015 48.99 49.09 48.37 48.51 4,775,276 -0.66(-1.34%)
Dec 04, 2015 48.47 49.29 48.38 49.17 4,635,514 +0.59(+1.21%)
Dec 03, 2015 48.99 49.00 48.19 48.58 6,121,985 -0.33(-0.67%)
Dec 02, 2015 49.40 50.05 48.80 48.91 4,373,707 -0.71(-1.43%)
Dec 01, 2015 50.22 50.44 48.95 49.62 5,528,022 -0.38(-0.76%)
Nov 30, 2015 50.37 50.41 49.96 50.00 4,880,413 -0.29(-0.58%)
Nov 27, 2015 50.10 50.42 49.76 50.29 2,039,329 +0.05(+0.10%)
Nov 25, 2015 49.98 50.24 50.24 50.24 2,787,200 +0.17(+0.34%)
Nov 24, 2015 49.88 51.47 49.71 50.07 3,017,970 +0.05(+0.10%)
Nov 23, 2015 50.20 50.35 49.87 50.02 3,682,949 -0.14(-0.28%)
Nov 20, 2015 50.31 50.57 49.99 50.16 3,296,288 +0.02(+0.04%)
Nov 19, 2015 50.10 50.31 49.90 50.14 3,124,467 +0.13(+0.26%)
Nov 18, 2015 48.83 50.06 48.64 50.01 3,946,012 +1.33(+2.73%)
Nov 17, 2015 48.87 49.06 48.41 48.68 3,294,933 -0.17(-0.35%)
Nov 16, 2015 47.69 48.90 47.68 48.85 4,774,000 +1.16(+2.43%)
Nov 13, 2015 47.00 47.93 47.00 47.69 4,351,728 +0.44(+0.93%)
Nov 12, 2015 47.50 48.13 47.11 47.25 5,182,926 -0.72(-1.50%)
Nov 11, 2015 48.00 48.28 47.47 47.97 2,900,660 +0.18(+0.38%)
Nov 10, 2015 47.67 48.02 47.16 47.79 3,762,663 -0.53(-1.10%)
Nov 09, 2015 49.13 49.40 47.88 48.32 4,048,069 -0.91(-1.85%)
Nov 06, 2015 48.81 49.42 48.44 49.23 4,224,695 +0.08(+0.16%)
Nov 05, 2015 49.43 49.78 48.54 49.15 4,963,471 -0.53(-1.07%)
Nov 04, 2015 49.92 50.27 49.58 49.68 4,676,299 +0.04(+0.08%)
Nov 03, 2015 48.21 50.24 48.00 49.64 5,704,570 +1.29(+2.67%)
Nov 02, 2015 47.21 48.52 47.05 48.35 5,237,974 +1.12(+2.37%)
Oct 30, 2015 47.45 47.51 46.93 47.23 6,658,484 +0.05(+0.11%)
Oct 29, 2015 47.23 47.54 47.04 47.18 2,254,137 -0.23(-0.49%)
Oct 28, 2015 47.17 47.72 46.81 47.41 3,975,973 +0.52(+1.11%)
Oct 27, 2015 47.60 47.63 46.81 46.89 3,819,418 -1.12(-2.33%)
Oct 26, 2015 48.17 48.26 47.76 48.01 4,439,219 -0.17(-0.35%)
Oct 23, 2015 48.05 48.18 47.44 48.18 5,557,947 +0.40(+0.84%)
Oct 22, 2015 46.43 48.07 46.29 47.78 6,691,046 +1.49(+3.22%)
Oct 21, 2015 46.36 47.14 46.09 46.29 3,678,031 +0.17(+0.37%)
Oct 20, 2015 45.30 46.41 45.11 46.12 4,197,193 +0.64(+1.41%)
Oct 19, 2015 45.03 45.58 45.03 45.48 3,443,523 +0.21(+0.46%)
Oct 16, 2015 47.35 47.35 44.88 45.27 6,386,806 -1.55(-3.31%)
Oct 15, 2015 46.50 46.84 45.71 46.82 3,852,866 +0.55(+1.19%)
Oct 14, 2015 46.57 46.72 45.95 46.27 4,092,227 -0.22(-0.47%)
Oct 13, 2015 46.82 47.14 46.39 46.49 4,132,858 -0.46(-0.98%)
Oct 12, 2015 47.19 47.42 46.75 46.95 2,182,480 -0.20(-0.42%)
Oct 09, 2015 47.61 47.90 46.92 47.15 4,048,675 -0.37(-0.78%)
Oct 08, 2015 46.32 47.62 46.16 47.52 3,323,713 +1.17(+2.52%)
Oct 07, 2015 46.61 47.11 45.70 46.35 6,393,301 +0.15(+0.32%)
Oct 06, 2015 46.13 46.57 46.02 46.20 3,857,106 +0.18(+0.39%)
Oct 05, 2015 44.61 46.30 44.52 46.02 5,722,474 +1.83(+4.14%)
Oct 02, 2015 42.43 44.21 42.21 44.19 5,258,617 +1.41(+3.30%)
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.