Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 59.10 59.62 59.10 59.31 5,698,507 +0.41(+0.69%)
Sep 27, 2019 57.73 59.26 56.78 58.90 7,300,744 +1.96(+3.44%)
Sep 26, 2019 57.20 57.20 56.62 56.94 2,179,614 -0.24(-0.42%)
Sep 25, 2019 56.68 57.30 56.55 57.18 2,704,830 +0.42(+0.73%)
Sep 24, 2019 57.66 57.91 56.58 56.77 4,163,363 -0.83(-1.45%)
Sep 23, 2019 57.13 57.90 56.91 57.60 2,942,757 -0.02(-0.03%)
Sep 20, 2019 57.97 58.32 57.23 57.62 4,660,049 -0.20(-0.34%)
Sep 19, 2019 57.75 58.14 57.48 57.81 2,330,838 +0.23(+0.40%)
Sep 18, 2019 57.28 57.59 56.79 57.58 3,971,570 -0.04(-0.06%)
Sep 17, 2019 57.93 58.02 57.09 57.62 2,502,576 -0.63(-1.08%)
Sep 16, 2019 58.13 58.47 57.86 58.25 2,569,405 +0.10(+0.17%)
Sep 13, 2019 58.18 58.74 57.80 58.15 2,533,718 +0.75(+1.30%)
Sep 12, 2019 57.66 58.12 57.14 57.41 2,714,935 -0.43(-0.75%)
Sep 11, 2019 57.63 57.99 56.94 57.84 3,434,978 +0.35(+0.60%)
Sep 10, 2019 56.67 57.49 56.41 57.49 3,445,827 +0.91(+1.61%)
Sep 09, 2019 55.48 56.67 55.36 56.58 3,951,886 +1.36(+2.46%)
Sep 06, 2019 55.05 55.35 54.69 55.22 2,991,269 +0.36(+0.66%)
Sep 05, 2019 53.79 55.12 53.67 54.86 3,955,786 +1.98(+3.74%)
Sep 04, 2019 52.45 53.07 52.45 52.88 3,704,497 +1.07(+2.07%)
Sep 03, 2019 52.34 52.34 51.48 51.81 3,530,473 -1.06(-2.00%)
Aug 30, 2019 53.05 53.20 52.77 52.86 3,025,988 +0.40(+0.76%)
Aug 29, 2019 52.06 52.66 51.87 52.46 2,619,129 +1.16(+2.27%)
Aug 28, 2019 50.52 51.39 50.25 51.30 1,956,461 +0.50(+0.98%)
Aug 27, 2019 51.14 51.20 50.42 50.81 2,942,881 -0.01(-0.02%)
Aug 26, 2019 50.97 51.30 50.33 50.81 3,601,208 +0.25(+0.49%)
Aug 23, 2019 51.14 51.93 50.29 50.57 4,248,491 -1.06(-2.06%)
Aug 22, 2019 52.09 52.30 51.40 51.63 2,455,330 -0.23(-0.44%)
Aug 21, 2019 52.17 52.21 51.72 51.86 2,982,124 +0.43(+0.83%)
Aug 20, 2019 51.80 51.99 51.39 51.43 2,853,112 -0.51(-0.97%)
Aug 19, 2019 52.34 52.38 51.76 51.94 4,616,331 +0.56(+1.09%)
Aug 16, 2019 50.45 51.53 50.36 51.38 3,756,672 +1.34(+2.68%)
Aug 15, 2019 50.36 50.65 49.66 50.04 4,952,497 -0.21(-0.42%)
Aug 14, 2019 51.03 51.46 50.14 50.26 4,412,237 -1.80(-3.46%)
Aug 13, 2019 50.77 53.24 50.70 52.06 3,897,393 +0.79(+1.54%)
Aug 12, 2019 52.08 52.20 51.19 51.27 2,363,313 -1.05(-2.00%)
Aug 09, 2019 53.10 53.17 52.10 52.31 3,352,330 -1.13(-2.12%)
Aug 08, 2019 53.01 53.51 52.57 53.45 3,658,361 +1.05(+2.00%)
Aug 07, 2019 52.46 52.66 51.35 52.40 4,469,067 -1.09(-2.04%)
Aug 06, 2019 52.65 53.88 52.13 53.49 4,625,875 +1.20(+2.30%)
Aug 05, 2019 53.07 53.30 51.93 52.29 6,428,012 -1.94(-3.58%)
Aug 02, 2019 54.97 54.97 53.92 54.23 5,196,544 -0.97(-1.75%)
Aug 01, 2019 57.11 57.43 55.00 55.20 5,153,328 -1.86(-3.27%)
Jul 31, 2019 59.19 59.19 56.23 57.06 7,490,913 -2.12(-3.58%)
Jul 30, 2019 58.22 59.24 57.87 59.18 2,612,981 +0.87(+1.49%)
Jul 29, 2019 58.15 58.60 57.02 58.31 3,634,368 -0.32(-0.54%)
Jul 26, 2019 58.84 58.93 58.28 58.63 2,333,237 -0.24(-0.40%)
Jul 25, 2019 58.89 59.09 58.30 58.87 2,506,904 -0.29(-0.49%)
Jul 24, 2019 58.28 59.26 58.13 59.16 2,188,005 +0.36(+0.61%)
Jul 23, 2019 57.87 58.81 57.61 58.80 2,402,342 +1.28(+2.22%)
Jul 22, 2019 57.53 57.83 57.16 57.52 2,519,638 +0.10(+0.17%)
Jul 19, 2019 57.04 57.70 56.81 57.42 3,330,386 +0.93(+1.65%)
Jul 18, 2019 56.70 56.85 56.26 56.49 3,609,518 -0.39(-0.68%)
Jul 17, 2019 58.11 58.21 56.80 56.88 2,472,831 -1.38(-2.37%)
Jul 16, 2019 57.70 58.78 57.55 58.26 2,152,145 +0.48(+0.84%)
Jul 15, 2019 57.93 58.02 57.42 57.77 1,839,520 +0.00(+0.00%)
Jul 12, 2019 56.82 58.07 56.73 57.77 2,950,742 +1.35(+2.38%)
Jul 11, 2019 56.11 56.53 55.80 56.43 2,362,640 +0.40(+0.72%)
Jul 10, 2019 56.91 57.04 55.86 56.02 3,096,492 -0.48(-0.86%)
Jul 09, 2019 56.58 56.88 56.10 56.51 2,563,730 -0.53(-0.93%)
Jul 08, 2019 57.25 57.75 56.87 57.04 2,436,999 -0.48(-0.84%)
Jul 05, 2019 57.58 57.86 56.46 57.52 2,589,062 -0.69(-1.19%)
Jul 03, 2019 58.45 58.54 57.68 58.21 1,815,447 -0.10(-0.17%)
Jul 02, 2019 58.45 58.57 57.77 58.31 3,654,856 -0.36(-0.61%)
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.