Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 65.75 65.91 65.07 65.47 6,008,951 -0.22(-0.33%)
Jan 30, 2019 64.27 65.89 64.08 65.69 5,843,023 +2.26(+3.56%)
Jan 29, 2019 63.04 63.57 62.69 63.43 3,200,218 +1.02(+1.63%)
Jan 28, 2019 63.16 63.22 62.02 62.41 4,324,417 -1.53(-2.39%)
Jan 25, 2019 63.94 64.23 63.66 63.94 2,060,600 +0.90(+1.43%)
Jan 24, 2019 62.40 63.12 62.27 63.04 2,974,398 +0.64(+1.03%)
Jan 23, 2019 63.21 63.55 61.94 62.40 2,988,550 -0.61(-0.97%)
Jan 22, 2019 63.15 63.26 62.08 63.01 5,795,210 -0.67(-1.05%)
Jan 18, 2019 62.44 64.11 62.44 63.68 4,507,700 +1.68(+2.71%)
Jan 17, 2019 60.98 62.36 60.85 62.00 5,144,053 +0.62(+1.01%)
Jan 16, 2019 61.50 61.61 61.19 61.38 2,652,282 -0.14(-0.23%)
Jan 15, 2019 61.87 61.98 61.08 61.52 2,649,575 -0.17(-0.28%)
Jan 14, 2019 61.47 62.02 61.18 61.69 2,693,456 -0.33(-0.53%)
Jan 11, 2019 61.89 62.16 61.41 62.02 2,250,700 -0.09(-0.14%)
Jan 10, 2019 60.79 62.48 60.79 62.11 2,836,676 +0.71(+1.16%)
Jan 09, 2019 61.24 61.88 61.13 61.40 3,633,581 +0.73(+1.20%)
Jan 08, 2019 60.78 61.31 60.02 60.67 3,952,871 +0.50(+0.83%)
Jan 07, 2019 60.00 60.82 59.48 60.17 5,994,952 +0.45(+0.75%)
Jan 04, 2019 59.20 59.90 58.75 59.72 5,663,500 +1.26(+2.16%)
Jan 03, 2019 59.34 60.15 58.23 58.46 5,889,117 -1.29(-2.16%)
Jan 02, 2019 58.80 59.82 58.54 59.75 3,341,807 +0.00(+0.00%)
Dec 31, 2018 59.37 59.88 59.09 59.75 4,149,400 +0.62(+1.05%)
Dec 28, 2018 59.50 60.03 58.92 59.13 4,261,600 -0.20(-0.34%)
Dec 27, 2018 57.51 59.33 57.25 59.33 5,713,314 +0.86(+1.47%)
Dec 26, 2018 55.90 58.52 55.38 58.47 5,450,856 +2.98(+5.37%)
Dec 24, 2018 56.33 56.85 55.45 55.49 3,719,700 -1.38(-2.43%)
Dec 21, 2018 56.70 57.97 56.60 56.87 10,205,300 +0.17(+0.30%)
Dec 20, 2018 57.22 57.63 56.18 56.70 6,281,090 -0.98(-1.70%)
Dec 19, 2018 58.49 59.94 57.11 57.68 5,091,428 -0.81(-1.38%)
Dec 18, 2018 59.20 59.97 58.13 58.49 5,960,578 -0.23(-0.39%)
Dec 17, 2018 60.10 60.21 58.27 58.72 6,521,648 -1.72(-2.85%)
Dec 14, 2018 60.13 60.93 59.96 60.44 6,152,200 -0.29(-0.48%)
Dec 13, 2018 61.46 61.67 60.50 60.73 6,478,073 -0.35(-0.57%)
Dec 12, 2018 60.67 62.14 60.57 61.08 7,496,861 -1.20(-1.93%)
Dec 11, 2018 63.71 64.00 61.71 62.28 3,097,151 -0.27(-0.43%)
Dec 10, 2018 62.48 63.04 61.13 62.55 4,060,995 -0.40(-0.64%)
Dec 07, 2018 63.89 64.87 62.79 62.95 5,232,200 -0.84(-1.32%)
Dec 06, 2018 64.18 64.34 62.04 63.79 7,599,683 -1.86(-2.83%)
Dec 04, 2018 68.66 69.19 65.58 65.65 6,547,400 -3.21(-4.66%)
Dec 03, 2018 69.38 69.95 68.40 68.86 5,009,118 +1.34(+1.98%)
Nov 30, 2018 67.15 67.65 66.42 67.52 3,467,100 +0.19(+0.28%)
Nov 29, 2018 67.75 67.94 66.98 67.33 3,083,462 -0.74(-1.09%)
Nov 28, 2018 67.00 68.07 66.22 68.07 2,258,165 +1.32(+1.98%)
Nov 27, 2018 66.50 67.07 65.94 66.75 2,156,869 +0.13(+0.20%)
Nov 26, 2018 66.28 67.10 65.84 66.62 3,064,360 +0.81(+1.23%)
Nov 23, 2018 66.49 66.66 65.65 65.81 1,888,800 -1.47(-2.18%)
Nov 21, 2018 67.28 67.28 67.28 0 +0.17(+0.25%)
Nov 20, 2018 67.94 68.11 66.71 67.11 3,350,701 -1.35(-1.97%)
Nov 19, 2018 69.29 69.34 67.70 68.46 5,274,274 -1.16(-1.67%)
Nov 16, 2018 68.47 70.31 68.39 69.62 4,732,800 +0.81(+1.18%)
Nov 15, 2018 66.63 69.23 66.33 68.81 4,314,756 +1.41(+2.09%)
Nov 14, 2018 67.53 68.99 66.83 67.40 4,789,682 +0.64(+0.96%)
Nov 13, 2018 67.29 68.78 66.47 66.76 4,877,781 -0.25(-0.37%)
Nov 12, 2018 68.45 68.79 66.87 67.01 4,731,172 -1.48(-2.16%)
Nov 09, 2018 68.84 69.53 67.89 68.49 4,236,000 -1.27(-1.82%)
Nov 08, 2018 68.98 70.26 68.98 69.76 5,342,750 -0.11(-0.16%)
Nov 07, 2018 71.08 71.18 68.58 69.87 6,514,317 -0.66(-0.94%)
Nov 06, 2018 67.51 71.00 67.18 70.53 4,589,935 +0.18(+0.26%)
Nov 05, 2018 69.91 70.98 69.72 70.35 4,179,498 +0.73(+1.05%)
Nov 02, 2018 70.67 70.96 69.08 69.62 4,625,500 -0.33(-0.47%)
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.