Emerson Electric (NY: EMR )

113.61 +0.16 (+0.14%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.83 44.13 43.37 43.59 5,255,815 -0.31(-0.71%)
Apr 28, 2016 44.77 44.77 43.73 43.90 4,477,633 -1.01(-2.26%)
Apr 27, 2016 44.86 45.33 44.65 44.91 5,265,100 +0.14(+0.32%)
Apr 26, 2016 44.38 44.80 44.32 44.77 3,974,266 +0.64(+1.45%)
Apr 25, 2016 44.20 44.38 43.88 44.13 4,282,086 -0.13(-0.29%)
Apr 22, 2016 44.16 44.60 43.96 44.26 4,486,014 +0.24(+0.54%)
Apr 21, 2016 43.97 44.30 43.93 44.02 3,408,346 +0.08(+0.18%)
Apr 20, 2016 44.61 44.67 43.90 43.94 4,615,665 -0.46(-1.04%)
Apr 19, 2016 44.35 44.76 44.06 44.40 4,644,445 +0.34(+0.78%)
Apr 18, 2016 44.14 44.17 43.44 44.06 4,335,404 -0.08(-0.18%)
Apr 15, 2016 43.98 44.35 43.89 44.14 4,366,703 +0.20(+0.45%)
Apr 14, 2016 44.47 44.47 43.86 43.94 3,058,668 -0.32(-0.72%)
Apr 13, 2016 43.87 44.29 43.55 44.26 5,338,184 +0.75(+1.72%)
Apr 12, 2016 42.98 43.80 42.92 43.51 4,242,963 +0.60(+1.39%)
Apr 11, 2016 43.03 43.50 42.91 42.91 5,420,908 -0.05(-0.11%)
Apr 08, 2016 42.68 43.40 42.58 42.95 4,655,804 +0.77(+1.83%)
Apr 07, 2016 42.28 42.79 42.12 42.18 5,749,486 -0.28(-0.66%)
Apr 06, 2016 42.88 42.88 41.97 42.46 5,627,271 -0.23(-0.54%)
Apr 05, 2016 43.11 43.25 42.43 42.69 4,009,308 -0.48(-1.11%)
Apr 04, 2016 43.70 43.75 42.73 43.17 5,340,355 -0.51(-1.17%)
Apr 01, 2016 42.37 43.70 42.31 43.68 4,436,314 +0.30(+0.68%)
Mar 31, 2016 43.51 43.65 43.19 43.39 3,686,741 -0.14(-0.33%)
Mar 30, 2016 43.88 43.95 43.32 43.53 2,789,959 +0.09(+0.20%)
Mar 29, 2016 43.15 43.51 42.79 43.44 4,190,875 +0.10(+0.22%)
Mar 28, 2016 43.42 43.57 43.05 43.35 3,774,217 -0.05(-0.11%)
Mar 24, 2016 43.22 43.39 43.39 43.39 4,666,047 -0.17(-0.38%)
Mar 23, 2016 43.86 43.94 43.43 43.56 4,738,534 -0.57(-1.30%)
Mar 22, 2016 43.56 44.31 43.54 44.14 4,431,610 +0.26(+0.60%)
Mar 21, 2016 43.63 43.92 43.51 43.87 6,163,533 +0.28(+0.64%)
Mar 18, 2016 43.84 43.88 43.26 43.59 15,959,880 -0.08(-0.18%)
Mar 17, 2016 41.22 44.03 41.14 43.67 15,152,478 +2.62(+6.39%)
Mar 16, 2016 40.69 41.17 40.39 41.05 3,802,438 +0.53(+1.30%)
Mar 15, 2016 40.44 40.56 39.95 40.52 3,811,326 -0.36(-0.88%)
Mar 14, 2016 40.61 41.02 40.58 40.88 3,445,284 -0.02(-0.04%)
Mar 11, 2016 40.59 41.06 40.48 40.90 4,367,991 +0.57(+1.40%)
Mar 10, 2016 40.31 40.39 39.73 40.33 5,973,041 +0.39(+0.98%)
Mar 09, 2016 40.64 40.79 39.89 39.94 5,937,569 -0.53(-1.32%)
Mar 08, 2016 41.04 41.41 40.40 40.47 6,349,201 -0.94(-2.27%)
Mar 07, 2016 40.77 41.43 40.69 41.42 3,914,161 +0.52(+1.27%)
Mar 04, 2016 40.53 41.09 40.39 40.90 4,527,327 +0.38(+0.93%)
Mar 03, 2016 40.22 40.57 40.09 40.52 3,129,361 +0.30(+0.75%)
Mar 02, 2016 39.80 40.23 39.56 40.22 4,463,908 +0.35(+0.88%)
Mar 01, 2016 39.48 40.15 39.21 39.87 3,564,156 +0.91(+2.33%)
Feb 29, 2016 39.41 39.51 38.93 38.96 5,220,853 -0.44(-1.11%)
Feb 26, 2016 39.08 39.74 38.96 39.40 5,102,080 +0.60(+1.54%)
Feb 25, 2016 38.60 38.81 38.23 38.80 2,831,000 +0.22(+0.56%)
Feb 24, 2016 38.14 38.63 37.64 38.58 3,936,830 -0.08(-0.21%)
Feb 23, 2016 39.26 39.55 38.57 38.66 3,465,558 -0.65(-1.66%)
Feb 22, 2016 38.34 39.47 38.69 39.32 4,780,616 +0.97(+2.54%)
Feb 19, 2016 38.45 38.54 37.98 38.34 5,514,588 -0.22(-0.58%)
Feb 18, 2016 38.32 38.91 38.24 38.57 6,537,221 +0.46(+1.21%)
Feb 17, 2016 37.54 38.46 37.48 38.10 4,704,784 +0.91(+2.45%)
Feb 16, 2016 37.27 37.35 36.56 37.19 5,769,065 +0.48(+1.30%)
Feb 12, 2016 36.28 36.72 36.72 36.72 5,327,719 +0.47(+1.30%)
Feb 11, 2016 35.78 36.55 35.66 36.25 5,051,834 -0.27(-0.74%)
Feb 10, 2016 37.04 37.25 36.45 36.52 5,574,403 -0.53(-1.43%)
Feb 09, 2016 36.72 37.36 36.49 37.05 6,230,111 -0.12(-0.32%)
Feb 08, 2016 36.68 37.38 36.31 37.17 6,548,605 +0.12(+0.32%)
Feb 05, 2016 36.83 37.28 36.64 37.05 4,963,583 +0.03(+0.09%)
Feb 04, 2016 36.58 38.14 36.49 37.02 9,946,963 +0.62(+1.69%)
Feb 03, 2016 36.49 36.70 35.36 36.40 7,670,840 +0.20(+0.55%)
Feb 02, 2016 35.54 37.27 35.41 36.20 8,595,784 +0.27(+0.75%)
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.