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 (%)
Jul 31, 2018 60.55 61.96 60.44 61.78 3,534,794 +1.50(+2.48%)
Jul 30, 2018 61.09 61.53 60.21 60.29 2,119,698 -0.62(-1.02%)
Jul 27, 2018 61.08 61.25 60.63 60.91 2,051,022 +0.00(+0.00%)
Jul 26, 2018 60.17 61.29 60.17 60.91 3,223,555 +0.91(+1.51%)
Jul 25, 2018 58.81 60.07 58.72 60.01 3,239,845 +1.14(+1.93%)
Jul 24, 2018 58.48 59.20 58.43 58.87 3,598,904 +0.84(+1.44%)
Jul 23, 2018 59.15 59.18 57.96 58.03 3,313,215 -1.19(-2.01%)
Jul 20, 2018 59.21 59.73 59.21 59.22 2,613,254 -0.44(-0.74%)
Jul 19, 2018 59.28 60.11 59.18 59.66 2,913,532 +0.09(+0.16%)
Jul 18, 2018 59.44 59.88 58.93 59.57 3,395,227 +0.18(+0.30%)
Jul 17, 2018 59.13 59.53 58.66 59.39 3,096,064 +0.15(+0.25%)
Jul 16, 2018 60.39 60.53 59.13 59.25 3,190,863 -1.09(-1.80%)
Jul 13, 2018 60.02 60.56 59.87 60.33 1,817,581 +0.30(+0.50%)
Jul 12, 2018 60.12 60.13 59.36 60.03 2,604,161 +0.99(+1.68%)
Jul 11, 2018 60.09 60.13 58.82 59.04 3,805,204 -1.64(-2.70%)
Jul 10, 2018 60.55 60.93 60.30 60.68 3,124,888 +0.13(+0.21%)
Jul 09, 2018 59.47 60.70 59.38 60.55 2,613,392 +1.33(+2.25%)
Jul 06, 2018 59.17 59.46 58.66 59.22 2,690,786 +0.09(+0.14%)
Jul 05, 2018 59.19 59.28 58.67 59.13 2,993,841 +0.35(+0.60%)
Jul 03, 2018 58.78 58.78 58.78 0 -0.57(-0.96%)
Jul 02, 2018 58.55 59.47 58.45 59.36 2,942,377 +0.26(+0.43%)
Jun 29, 2018 59.86 58.88 59.10 4,709,606 +0.47(+0.80%)
Jun 28, 2018 58.54 58.90 57.84 58.63 2,314,045 +0.03(+0.06%)
Jun 27, 2018 59.25 59.94 58.59 58.60 3,255,551 -0.34(-0.58%)
Jun 26, 2018 59.29 59.69 58.84 58.94 3,518,152 -0.17(-0.29%)
Jun 25, 2018 59.36 59.65 58.44 59.11 4,853,653 -0.62(-1.03%)
Jun 22, 2018 60.46 60.46 59.59 59.72 6,092,084 +0.57(+0.97%)
Jun 21, 2018 59.90 60.13 58.94 59.15 3,828,706 -1.02(-1.69%)
Jun 20, 2018 60.68 60.68 59.91 60.17 1,821,145 -0.15(-0.24%)
Jun 19, 2018 60.61 60.88 59.49 60.31 4,030,938 -1.35(-2.19%)
Jun 18, 2018 61.19 61.82 60.99 61.66 2,360,195 -0.12(-0.19%)
Jun 15, 2018 62.31 60.97 61.78 5,121,876 -0.53(-0.85%)
Jun 14, 2018 62.55 62.75 61.84 62.31 2,880,111 +0.10(+0.16%)
Jun 13, 2018 62.55 62.72 62.09 62.21 2,644,419 -0.37(-0.59%)
Jun 12, 2018 62.76 62.76 62.40 62.58 1,851,467 +0.03(+0.04%)
Jun 11, 2018 62.57 62.98 62.34 62.55 2,084,885 +0.03(+0.04%)
Jun 08, 2018 62.55 62.65 62.09 62.53 2,655,827 -0.19(-0.30%)
Jun 07, 2018 62.78 63.16 62.24 62.72 2,198,772 +0.07(+0.11%)
Jun 06, 2018 62.71 62.65 3,338,126 +0.53(+0.85%)
Jun 05, 2018 61.43 62.44 61.40 62.12 4,690,320 +0.99(+1.62%)
Jun 04, 2018 61.29 61.69 60.82 61.13 2,248,340 +0.12(+0.20%)
Jun 01, 2018 61.16 61.42 60.71 61.01 4,074,818 +0.45(+0.75%)
May 31, 2018 61.44 61.49 60.28 60.55 3,255,577 -0.69(-1.13%)
May 30, 2018 60.84 61.46 60.53 61.25 2,509,772 +0.75(+1.24%)
May 29, 2018 61.35 61.39 60.07 60.49 3,224,842 -1.47(-2.37%)
May 25, 2018 61.96 61.96 61.96 0 -0.65(-1.04%)
May 24, 2018 62.34 62.72 61.60 62.61 2,830,351 +0.21(+0.33%)
May 23, 2018 62.25 62.63 61.90 62.41 2,248,675 -0.21(-0.34%)
May 22, 2018 63.32 63.56 62.54 62.62 2,342,880 -0.70(-1.11%)
May 21, 2018 62.91 63.55 62.83 63.32 2,614,078 +0.80(+1.29%)
May 18, 2018 62.27 62.71 62.22 62.52 2,162,186 +0.15(+0.23%)
May 17, 2018 61.59 62.55 61.21 62.37 3,179,145 +0.87(+1.42%)
May 16, 2018 61.49 61.95 61.26 61.50 1,870,225 +0.10(+0.17%)
May 15, 2018 61.28 61.64 61.06 61.40 2,382,660 -0.28(-0.46%)
May 14, 2018 61.80 62.17 61.44 61.68 3,611,326 +0.14(+0.22%)
May 11, 2018 61.52 62.04 61.20 61.55 3,143,758 +0.03(+0.04%)
May 10, 2018 61.50 61.60 61.05 61.52 2,753,467 +0.45(+0.73%)
May 09, 2018 59.53 61.08 59.26 61.07 4,512,697 +1.84(+3.11%)
May 08, 2018 58.85 59.31 58.59 59.23 4,438,775 +0.39(+0.66%)
May 07, 2018 58.29 59.35 58.24 58.84 3,791,762 +0.75(+1.29%)
May 04, 2018 56.84 58.37 56.68 58.09 2,916,628 +0.85(+1.48%)
May 03, 2018 57.32 57.59 56.49 57.24 4,106,452 -0.15(-0.27%)
May 02, 2018 58.48 58.52 57.31 57.39 5,246,702 -1.17(-2.00%)
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.