Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.96 49.13 48.47 49.05 4,908,875 +0.14(+0.29%)
May 30, 2017 48.78 49.08 48.62 48.91 3,125,375 +0.02(+0.05%)
May 26, 2017 49.05 49.08 48.61 48.89 3,000,573 -0.27(-0.56%)
May 25, 2017 49.61 49.63 48.92 49.16 4,682,723 -0.43(-0.87%)
May 24, 2017 49.36 50.16 49.24 49.59 4,247,209 +0.44(+0.89%)
May 23, 2017 49.43 49.50 49.00 49.15 4,018,572 -0.18(-0.37%)
May 22, 2017 49.41 49.71 49.32 49.34 3,956,040 +0.05(+0.10%)
May 19, 2017 48.74 49.49 48.60 49.29 3,844,621 +0.79(+1.63%)
May 18, 2017 47.92 48.67 47.59 48.50 3,681,218 +0.38(+0.79%)
May 17, 2017 48.62 48.49 47.91 48.12 4,502,515 -0.51(-1.04%)
May 16, 2017 48.54 48.68 48.18 48.62 3,741,513 +0.22(+0.45%)
May 15, 2017 47.89 48.65 47.88 48.41 4,215,417 +0.75(+1.57%)
May 12, 2017 48.04 48.16 47.49 47.66 3,596,014 -0.60(-1.24%)
May 11, 2017 48.66 48.85 48.13 48.26 3,879,985 -0.64(-1.31%)
May 10, 2017 48.59 48.95 48.42 48.90 4,475,802 +0.46(+0.96%)
May 09, 2017 48.14 48.50 48.01 48.43 5,519,300 +0.19(+0.39%)
May 08, 2017 48.44 48.57 48.09 48.24 2,634,330 -0.26(-0.54%)
May 05, 2017 48.10 48.62 47.99 48.51 4,458,865 +0.63(+1.32%)
May 04, 2017 48.84 48.84 47.52 47.87 5,703,568 -0.91(-1.86%)
May 03, 2017 48.51 49.28 48.39 48.78 6,140,928 +0.09(+0.19%)
May 02, 2017 47.49 48.72 46.72 48.69 16,099,277 -1.00(-2.00%)
May 01, 2017 49.43 49.81 49.26 49.68 4,613,857 +0.07(+0.15%)
Apr 28, 2017 50.05 50.14 49.40 49.61 4,112,612 -0.45(-0.90%)
Apr 27, 2017 50.52 50.61 49.77 50.06 4,511,845 -0.32(-0.64%)
Apr 26, 2017 50.38 50.72 50.22 50.38 3,816,379 +0.00(+0.00%)
Apr 25, 2017 50.00 50.62 49.82 50.38 5,547,675 +1.12(+2.27%)
Apr 24, 2017 49.30 49.37 48.92 49.26 4,302,894 +0.71(+1.46%)
Apr 21, 2017 48.72 48.80 48.48 48.56 4,030,102 -0.14(-0.29%)
Apr 20, 2017 48.23 48.92 48.13 48.70 4,234,059 +0.79(+1.65%)
Apr 19, 2017 48.39 48.51 47.70 47.91 3,072,191 -0.16(-0.34%)
Apr 18, 2017 47.72 48.39 47.72 48.07 3,529,501 +0.01(+0.02%)
Apr 17, 2017 47.91 48.11 47.52 48.06 4,400,829 +0.44(+0.92%)
Apr 13, 2017 47.99 48.28 47.62 47.63 4,215,784 -0.45(-0.94%)
Apr 12, 2017 49.08 49.16 47.91 48.08 4,314,673 -1.08(-2.19%)
Apr 11, 2017 48.94 49.21 48.62 49.16 3,263,630 +0.09(+0.18%)
Apr 10, 2017 48.95 49.57 48.86 49.07 2,391,385 +0.21(+0.44%)
Apr 07, 2017 49.07 49.15 48.68 48.85 2,627,212 -0.27(-0.55%)
Apr 06, 2017 48.99 49.34 48.78 49.12 3,651,634 +0.11(+0.22%)
Apr 05, 2017 49.49 50.12 48.87 49.02 3,933,276 -0.12(-0.25%)
Apr 04, 2017 49.09 49.30 48.84 49.14 2,390,751 -0.09(-0.18%)
Apr 03, 2017 49.21 49.63 48.69 49.23 5,201,215 -0.03(-0.07%)
Mar 31, 2017 48.93 49.61 48.93 49.26 4,155,742 +0.21(+0.42%)
Mar 30, 2017 48.93 49.24 48.84 49.06 2,907,764 +0.05(+0.10%)
Mar 29, 2017 48.70 49.16 48.61 49.01 2,973,818 +0.09(+0.19%)
Mar 28, 2017 48.08 49.11 47.93 48.92 3,401,102 +0.83(+1.73%)
Mar 27, 2017 47.76 48.19 47.28 48.09 3,144,334 -0.12(-0.24%)
Mar 24, 2017 48.54 48.85 48.05 48.20 3,839,992 -0.35(-0.71%)
Mar 23, 2017 48.65 48.91 48.41 48.55 3,122,659 -0.11(-0.22%)
Mar 22, 2017 48.53 48.70 48.23 48.65 3,966,450 +0.13(+0.27%)
Mar 21, 2017 49.49 49.80 48.43 48.52 4,874,577 -0.94(-1.90%)
Mar 20, 2017 49.84 49.87 49.34 49.46 2,758,376 -0.41(-0.83%)
Mar 17, 2017 49.74 50.02 49.30 49.87 5,949,243 +0.30(+0.61%)
Mar 16, 2017 49.65 49.86 49.51 49.57 3,777,000 -0.03(-0.07%)
Mar 15, 2017 48.73 49.83 48.73 49.60 5,100,804 +1.07(+2.20%)
Mar 14, 2017 49.01 49.01 48.07 48.53 3,842,850 -0.95(-1.93%)
Mar 13, 2017 49.05 49.49 48.90 49.49 5,265,518 +0.50(+1.02%)
Mar 10, 2017 49.04 49.32 48.79 48.98 4,226,502 +0.20(+0.40%)
Mar 09, 2017 49.21 49.35 48.44 48.79 4,350,112 -0.42(-0.85%)
Mar 08, 2017 49.76 49.78 49.12 49.21 3,413,931 -0.35(-0.71%)
Mar 07, 2017 49.58 49.84 49.42 49.56 4,556,483 -0.09(-0.18%)
Mar 06, 2017 49.54 49.80 49.21 49.65 3,983,986 -0.03(-0.07%)
Mar 03, 2017 50.14 50.14 49.44 49.68 2,837,898 +0.05(+0.10%)
Mar 02, 2017 50.10 50.27 49.45 49.63 4,325,487 -0.47(-0.94%)
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.