Emerson Electric (NY: EMR )

85.90 USD -1.43 (-1.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 66.23 67.05 66.06 66.72 7,114,900 +0.62(+0.94%)
Jun 27, 2019 66.11 66.45 65.70 66.10 3,291,064 +0.25(+0.38%)
Jun 26, 2019 65.53 66.11 65.35 65.85 2,602,591 +0.56(+0.86%)
Jun 25, 2019 65.49 65.58 65.15 65.29 2,093,805 -0.12(-0.18%)
Jun 24, 2019 65.64 65.89 65.33 65.41 2,717,207 -0.22(-0.34%)
Jun 21, 2019 65.50 66.11 65.20 65.63 4,356,300 +0.12(+0.18%)
Jun 20, 2019 64.67 65.63 63.99 65.51 3,797,455 +2.03(+3.20%)
Jun 19, 2019 64.14 64.30 63.34 63.48 2,695,179 -0.48(-0.75%)
Jun 18, 2019 63.16 64.46 62.96 63.96 3,877,731 +1.28(+2.04%)
Jun 17, 2019 62.83 63.05 62.52 62.68 2,968,686 -0.09(-0.14%)
Jun 14, 2019 63.04 63.11 62.02 62.77 2,822,200 -0.43(-0.68%)
Jun 13, 2019 63.17 63.36 62.75 63.20 2,762,620 +0.46(+0.73%)
Jun 12, 2019 63.19 63.43 62.34 62.74 3,710,899 -0.72(-1.13%)
Jun 11, 2019 65.34 65.64 63.43 63.46 3,892,467 -1.17(-1.81%)
Jun 10, 2019 64.16 65.20 64.02 64.63 2,995,158 +0.95(+1.49%)
Jun 07, 2019 62.98 64.16 62.83 63.68 3,463,300 +1.03(+1.64%)
Jun 06, 2019 63.29 63.44 62.01 62.65 3,169,764 -0.64(-1.01%)
Jun 05, 2019 63.07 63.53 62.34 63.29 5,091,581 +0.83(+1.33%)
Jun 04, 2019 61.40 62.56 61.02 62.46 3,262,618 +1.88(+3.10%)
Jun 03, 2019 60.27 61.24 60.10 60.58 3,198,032 +0.34(+0.56%)
May 31, 2019 60.43 61.05 60.13 60.24 3,937,900 -0.96(-1.57%)
May 30, 2019 61.29 61.80 60.98 61.20 2,106,027 +0.21(+0.34%)
May 29, 2019 60.62 61.29 60.38 60.99 4,136,941 -0.21(-0.34%)
May 28, 2019 62.76 63.00 61.18 61.20 3,783,900 -1.33(-2.13%)
May 24, 2019 63.36 63.49 62.38 62.53 2,600,200 -0.15(-0.24%)
May 23, 2019 63.85 63.85 62.00 62.68 2,894,974 -1.99(-3.08%)
May 22, 2019 65.06 65.19 64.60 64.67 2,579,482 -0.66(-1.01%)
May 21, 2019 64.33 65.62 64.31 65.33 3,715,564 +1.43(+2.24%)
May 20, 2019 64.43 64.53 63.58 63.90 3,454,789 -0.92(-1.42%)
May 17, 2019 64.89 65.54 64.68 64.82 2,689,100 -0.84(-1.28%)
May 16, 2019 65.54 65.85 65.16 65.66 2,373,893 +0.11(+0.17%)
May 15, 2019 64.52 65.95 64.28 65.55 2,037,158 +0.40(+0.61%)
May 14, 2019 65.25 65.86 64.88 65.15 2,151,101 +0.51(+0.79%)
May 13, 2019 65.55 65.58 64.14 64.64 2,737,267 -2.29(-3.42%)
May 10, 2019 66.25 67.15 65.06 66.93 2,799,600 +0.13(+0.19%)
May 09, 2019 65.61 66.88 65.27 66.80 2,902,258 +0.51(+0.77%)
May 08, 2019 67.33 67.49 66.20 66.29 4,312,052 -1.24(-1.84%)
May 07, 2019 67.50 68.41 66.33 67.53 5,980,715 -2.62(-3.73%)
May 06, 2019 69.52 70.41 69.15 70.15 3,316,239 -0.95(-1.34%)
May 03, 2019 70.50 71.19 70.50 71.10 2,516,200 +1.00(+1.43%)
May 02, 2019 70.24 70.60 69.53 70.10 3,067,072 -0.18(-0.26%)
May 01, 2019 71.10 71.32 70.25 70.28 2,251,739 -0.71(-1.00%)
Apr 30, 2019 70.90 71.05 69.64 70.99 4,805,175 -0.08(-0.11%)
Apr 29, 2019 71.72 71.79 70.44 71.07 3,209,941 -0.65(-0.91%)
Apr 26, 2019 71.46 71.73 71.14 71.72 2,175,100 +0.44(+0.62%)
Apr 25, 2019 72.22 72.22 70.80 71.28 2,809,606 -1.25(-1.72%)
Apr 24, 2019 72.92 73.15 72.40 72.53 2,740,686 -0.63(-0.86%)
Apr 23, 2019 72.67 73.24 72.34 73.16 2,145,294 +0.43(+0.59%)
Apr 22, 2019 72.11 72.96 71.80 72.73 2,458,166 +0.22(+0.30%)
Apr 18, 2019 72.59 72.95 72.31 72.51 3,219,500 +0.20(+0.28%)
Apr 17, 2019 72.79 73.04 72.26 72.31 2,530,353 +0.13(+0.18%)
Apr 16, 2019 72.05 72.29 71.86 72.18 1,676,598 +0.38(+0.53%)
Apr 15, 2019 72.07 72.11 71.49 71.80 1,395,743 -0.30(-0.42%)
Apr 12, 2019 72.11 72.40 71.70 72.10 1,784,800 +0.64(+0.90%)
Apr 11, 2019 71.27 71.59 71.06 71.46 1,489,899 +0.33(+0.46%)
Apr 10, 2019 71.03 71.47 70.61 71.13 1,750,165 +0.32(+0.45%)
Apr 09, 2019 71.57 71.58 70.74 70.81 2,300,721 -0.90(-1.26%)
Apr 08, 2019 71.51 71.73 70.79 71.71 2,351,931 +0.57(+0.80%)
Apr 05, 2019 71.41 71.46 70.74 71.14 1,981,000 +0.02(+0.03%)
Apr 04, 2019 70.88 71.16 70.30 71.12 2,190,013 +0.35(+0.49%)
Apr 03, 2019 70.40 70.99 69.99 70.77 2,916,069 +0.84(+1.20%)
Apr 02, 2019 70.17 70.30 69.50 69.93 2,726,159 -0.20(-0.29%)
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.