Emerson Electric (NY: EMR )

91.52 USD -0.59 (-0.64%)
Official Closing Price Updated: 4:50 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.23 68.52 67.93 68.47 3,034,900 +0.91(+1.35%)
Mar 28, 2019 67.21 67.84 67.00 67.56 1,782,316 +0.41(+0.61%)
Mar 27, 2019 67.34 67.47 66.77 67.15 1,723,814 -0.13(-0.19%)
Mar 26, 2019 67.11 67.63 66.84 67.28 2,068,078 +0.80(+1.20%)
Mar 25, 2019 66.80 67.18 66.17 66.48 3,626,101 -0.38(-0.57%)
Mar 22, 2019 68.76 68.93 66.80 66.86 3,482,200 -2.40(-3.47%)
Mar 21, 2019 68.01 69.42 67.81 69.26 3,603,829 +0.98(+1.44%)
Mar 20, 2019 68.35 68.90 67.68 68.28 3,903,652 -0.14(-0.20%)
Mar 19, 2019 69.20 69.34 68.14 68.42 2,446,811 -0.37(-0.54%)
Mar 18, 2019 67.44 68.91 67.44 68.79 3,940,592 +1.46(+2.17%)
Mar 15, 2019 67.54 67.61 66.92 67.33 11,044,400 -0.15(-0.22%)
Mar 14, 2019 67.82 68.01 67.38 67.48 3,077,245 -0.44(-0.65%)
Mar 13, 2019 67.69 68.32 67.56 67.92 3,967,911 +0.60(+0.89%)
Mar 12, 2019 67.58 67.98 67.24 67.32 3,048,469 -0.12(-0.18%)
Mar 11, 2019 66.39 67.47 66.38 67.44 3,830,691 +0.84(+1.26%)
Mar 08, 2019 66.44 66.82 65.91 66.60 3,876,200 -0.70(-1.04%)
Mar 07, 2019 67.60 67.60 66.41 67.30 3,593,841 -0.40(-0.59%)
Mar 06, 2019 67.89 68.00 67.60 67.70 2,942,992 -0.03(-0.04%)
Mar 05, 2019 67.97 68.18 67.71 67.73 2,408,940 -0.33(-0.48%)
Mar 04, 2019 68.79 69.04 67.53 68.06 2,941,126 -0.34(-0.50%)
Mar 01, 2019 68.64 68.91 68.03 68.40 2,778,000 +0.25(+0.37%)
Feb 28, 2019 68.39 68.49 67.96 68.15 2,626,495 -0.39(-0.57%)
Feb 27, 2019 68.20 68.66 67.95 68.54 1,439,069 +0.20(+0.29%)
Feb 26, 2019 68.36 68.83 68.29 68.34 2,099,816 -0.41(-0.60%)
Feb 25, 2019 69.00 69.29 68.57 68.75 2,785,782 +0.20(+0.29%)
Feb 22, 2019 68.11 68.57 67.94 68.55 2,354,900 +0.81(+1.20%)
Feb 21, 2019 68.18 68.36 67.57 67.74 2,533,873 -0.84(-1.22%)
Feb 20, 2019 68.02 68.71 67.88 68.58 3,849,124 +0.69(+1.02%)
Feb 19, 2019 67.99 68.21 67.44 67.89 2,479,324 -0.42(-0.61%)
Feb 15, 2019 67.13 68.38 66.88 68.31 3,901,200 +1.83(+2.75%)
Feb 14, 2019 67.56 67.62 66.46 66.48 4,359,759 -1.93(-2.82%)
Feb 13, 2019 68.44 68.58 68.01 68.41 3,173,719 +0.34(+0.50%)
Feb 12, 2019 67.55 68.32 67.22 68.07 2,708,454 +1.15(+1.72%)
Feb 11, 2019 66.87 67.10 66.49 66.92 2,704,458 +0.18(+0.27%)
Feb 08, 2019 66.02 66.81 65.75 66.74 4,531,800 +0.40(+0.60%)
Feb 07, 2019 66.50 66.82 65.90 66.34 3,959,398 -0.67(-1.00%)
Feb 06, 2019 67.07 67.23 66.25 67.01 4,966,147 +0.11(+0.16%)
Feb 05, 2019 66.11 67.28 65.20 66.90 6,856,845 -0.75(-1.11%)
Feb 04, 2019 66.75 67.78 66.28 67.65 6,665,999 +1.00(+1.50%)
Feb 01, 2019 65.96 66.68 65.55 66.65 3,806,800 +1.18(+1.80%)
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%)
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.