Emerson Electric (NY: EMR )

87.63 USD -0.81 (-0.92%)
Official Closing Price Updated: 5:44 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.75 55.75 55.75 0 -0.45(-0.80%)
Dec 29, 2016 56.37 56.50 56.00 56.20 1,173,188 -0.10(-0.18%)
Dec 28, 2016 57.15 57.30 56.29 56.30 1,680,769 -0.87(-1.52%)
Dec 27, 2016 56.79 57.20 56.75 57.17 1,251,183 +0.37(+0.65%)
Dec 23, 2016 56.80 56.80 56.80 0 +0.11(+0.19%)
Dec 22, 2016 56.93 56.95 56.45 56.69 2,013,669 -0.23(-0.40%)
Dec 21, 2016 57.15 57.25 56.58 56.92 2,716,727 -0.39(-0.68%)
Dec 20, 2016 56.66 57.63 56.51 57.31 3,471,294 +1.00(+1.78%)
Dec 19, 2016 55.92 56.60 55.82 56.31 2,779,734 +0.58(+1.04%)
Dec 16, 2016 56.31 56.63 55.66 55.73 6,332,540 -0.45(-0.80%)
Dec 15, 2016 55.98 56.62 55.67 56.18 3,962,073 -0.09(-0.16%)
Dec 14, 2016 56.70 57.22 56.17 56.27 3,015,234 -0.50(-0.88%)
Dec 13, 2016 57.28 57.63 56.64 56.77 3,738,449 -0.32(-0.56%)
Dec 12, 2016 57.51 57.68 56.74 57.09 3,162,263 -0.40(-0.70%)
Dec 09, 2016 57.42 57.70 57.29 57.49 3,028,941 -0.11(-0.19%)
Dec 08, 2016 58.06 58.07 57.24 57.60 3,727,248 -0.66(-1.13%)
Dec 07, 2016 56.72 58.28 56.57 58.26 4,372,789 +1.69(+2.99%)
Dec 06, 2016 56.76 56.89 56.47 56.57 3,040,131 -0.36(-0.63%)
Dec 05, 2016 56.81 56.99 56.42 56.93 3,132,737 +0.58(+1.03%)
Dec 02, 2016 56.58 56.90 56.03 56.35 2,932,668 -0.42(-0.74%)
Dec 01, 2016 56.73 57.47 56.42 56.77 5,500,693 +0.33(+0.58%)
Nov 30, 2016 54.80 57.43 54.80 56.44 8,784,880 +2.04(+3.75%)
Nov 29, 2016 54.29 54.59 53.92 54.40 3,408,230 -0.03(-0.06%)
Nov 28, 2016 54.95 55.36 54.35 54.43 3,267,912 -0.81(-1.47%)
Nov 25, 2016 55.06 55.24 54.91 55.24 802,124 +0.18(+0.33%)
Nov 23, 2016 55.06 55.06 55.06 0 +0.71(+1.31%)
Nov 22, 2016 54.81 54.90 53.92 54.35 6,647,168 -0.16(-0.29%)
Nov 21, 2016 54.58 54.87 54.43 54.51 3,004,136 +0.31(+0.57%)
Nov 18, 2016 54.57 54.78 54.01 54.20 4,428,800 -0.50(-0.91%)
Nov 17, 2016 55.10 55.37 54.59 54.70 2,865,486 -0.27(-0.49%)
Nov 16, 2016 55.46 55.58 54.83 54.97 2,898,233 -0.81(-1.45%)
Nov 15, 2016 55.38 55.79 54.89 55.78 3,238,811 +0.27(+0.49%)
Nov 14, 2016 55.68 56.17 55.50 55.51 3,046,721 +0.01(+0.02%)
Nov 11, 2016 55.44 55.73 54.96 55.50 4,494,636 -0.25(-0.45%)
Nov 10, 2016 53.74 56.17 53.67 55.75 8,678,864 +2.36(+4.42%)
Nov 09, 2016 51.11 53.84 50.82 53.39 7,518,055 +2.06(+4.01%)
Nov 08, 2016 49.85 51.62 49.73 51.33 4,499,732 +0.94(+1.87%)
Nov 07, 2016 50.22 50.42 49.92 50.39 5,731,558 +0.98(+1.98%)
Nov 04, 2016 49.85 50.13 49.38 49.41 4,672,482 -0.43(-0.86%)
Nov 03, 2016 50.07 50.28 49.70 49.84 3,232,454 -0.20(-0.40%)
Nov 02, 2016 50.84 51.04 49.97 50.04 5,540,395 -0.96(-1.88%)
Nov 01, 2016 51.89 52.47 50.68 51.00 6,969,663 +0.32(+0.63%)
Oct 31, 2016 50.38 50.76 50.19 50.68 6,160,424 +0.59(+1.18%)
Oct 28, 2016 49.93 50.48 49.62 50.09 4,267,276 +0.25(+0.50%)
Oct 27, 2016 50.40 50.47 49.74 49.84 3,861,761 -0.60(-1.19%)
Oct 26, 2016 49.93 50.65 49.83 50.44 3,066,291 +0.33(+0.66%)
Oct 25, 2016 50.21 50.39 49.83 50.11 3,039,985 -0.20(-0.40%)
Oct 24, 2016 50.53 50.61 50.12 50.31 2,442,453 +0.20(+0.40%)
Oct 21, 2016 49.74 50.26 49.56 50.11 3,616,238 -0.04(-0.08%)
Oct 20, 2016 49.78 50.25 49.66 50.15 2,829,735 +0.24(+0.48%)
Oct 19, 2016 50.00 50.13 49.79 49.91 5,532,659 +0.03(+0.06%)
Oct 18, 2016 50.11 50.16 49.65 49.88 3,944,062 +0.19(+0.38%)
Oct 17, 2016 49.91 50.04 49.61 49.69 3,871,721 -0.19(-0.38%)
Oct 14, 2016 50.56 50.65 49.88 49.88 3,790,225 -0.32(-0.64%)
Oct 13, 2016 49.62 50.26 49.22 50.20 4,296,132 +0.00(+0.00%)
Oct 12, 2016 50.12 50.62 49.37 50.20 6,426,680 -0.59(-1.16%)
Oct 11, 2016 51.53 51.68 50.53 50.79 4,656,819 -0.98(-1.89%)
Oct 10, 2016 52.82 52.91 51.63 51.77 3,952,117 -0.93(-1.76%)
Oct 07, 2016 53.13 53.13 52.38 52.70 4,069,353 -0.69(-1.29%)
Oct 06, 2016 53.61 53.69 52.87 53.39 3,119,038 -0.30(-0.56%)
Oct 05, 2016 53.55 53.91 53.48 53.69 2,385,550 +0.34(+0.64%)
Oct 04, 2016 53.70 53.89 53.25 53.35 3,447,189 -0.45(-0.84%)
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.