Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.63 39.66 39.31 39.34 6,202,871 -0.23(-0.58%)
Nov 27, 2015 39.42 39.67 39.15 39.57 2,591,931 +0.04(+0.10%)
Nov 25, 2015 39.32 39.53 39.53 39.53 3,542,455 +0.13(+0.34%)
Nov 24, 2015 39.25 40.50 39.11 39.40 3,835,757 +0.04(+0.10%)
Nov 23, 2015 39.50 39.62 39.24 39.36 4,680,927 -0.11(-0.28%)
Nov 20, 2015 39.58 39.79 39.33 39.47 4,189,492 +0.02(+0.04%)
Nov 19, 2015 39.42 39.59 39.26 39.45 3,971,112 +0.10(+0.26%)
Nov 18, 2015 38.42 39.39 38.27 39.35 5,015,273 +1.05(+2.73%)
Nov 17, 2015 38.45 38.60 38.09 38.30 4,187,770 -0.13(-0.35%)
Nov 16, 2015 37.52 38.47 37.51 38.44 6,067,623 +0.91(+2.43%)
Nov 13, 2015 36.98 37.71 36.98 37.52 5,530,927 +0.35(+0.93%)
Nov 12, 2015 37.37 37.87 37.07 37.18 6,587,357 -0.57(-1.50%)
Nov 11, 2015 37.77 37.99 37.35 37.74 3,686,659 +0.14(+0.38%)
Nov 10, 2015 37.51 37.78 37.11 37.60 4,782,242 -0.04(-0.12%)
Nov 09, 2015 38.28 38.49 37.30 37.64 5,196,063 -0.71(-1.85%)
Nov 06, 2015 38.03 38.50 37.74 38.35 5,422,779 +0.06(+0.16%)
Nov 05, 2015 38.51 38.78 37.82 38.29 6,371,065 -0.41(-1.07%)
Nov 04, 2015 38.89 39.16 38.63 38.70 6,002,453 +0.03(+0.08%)
Nov 03, 2015 37.56 39.14 37.40 38.67 7,322,332 +1.01(+2.67%)
Nov 02, 2015 36.78 37.80 36.66 37.67 6,723,414 +0.87(+2.37%)
Oct 30, 2015 36.97 37.01 36.56 36.80 8,546,768 +0.04(+0.11%)
Oct 29, 2015 36.80 37.04 36.65 36.76 2,893,389 -0.18(-0.49%)
Oct 28, 2015 36.75 37.18 36.47 36.94 5,103,521 +0.41(+1.11%)
Oct 27, 2015 37.08 37.11 36.47 36.53 4,902,569 -0.87(-2.33%)
Oct 26, 2015 37.53 37.60 37.21 37.40 5,698,140 -0.13(-0.35%)
Oct 23, 2015 37.43 37.54 36.96 37.54 7,134,128 +0.31(+0.84%)
Oct 22, 2015 36.17 37.45 36.06 37.22 8,588,564 +1.16(+3.22%)
Oct 21, 2015 36.12 36.73 35.91 36.06 4,721,086 +0.13(+0.37%)
Oct 20, 2015 35.29 36.16 35.14 35.93 5,387,477 +0.50(+1.41%)
Oct 19, 2015 35.08 35.51 35.08 35.43 4,420,074 +0.16(+0.46%)
Oct 16, 2015 36.89 36.89 34.96 35.27 8,198,044 -1.21(-3.31%)
Oct 15, 2015 36.23 36.49 35.61 36.48 4,945,502 +0.43(+1.19%)
Oct 14, 2015 36.28 36.40 35.80 36.05 5,252,744 -0.17(-0.47%)
Oct 13, 2015 36.48 36.73 36.14 36.22 5,304,897 -0.36(-0.98%)
Oct 12, 2015 36.76 36.94 36.42 36.58 2,801,410 -0.16(-0.42%)
Oct 09, 2015 37.09 37.32 36.55 36.73 5,196,841 -0.29(-0.78%)
Oct 08, 2015 36.09 37.10 35.96 37.02 4,266,287 +0.91(+2.52%)
Oct 07, 2015 36.31 36.70 35.60 36.11 8,206,381 +0.12(+0.32%)
Oct 06, 2015 35.94 36.28 35.85 35.99 4,950,945 +0.14(+0.39%)
Oct 05, 2015 34.75 36.07 34.68 35.85 7,345,314 +1.43(+4.14%)
Oct 02, 2015 33.06 34.44 32.88 34.43 6,749,911 +1.10(+3.30%)
Oct 01, 2015 34.23 34.47 33.22 33.33 7,032,539 -1.08(-3.15%)
Sep 30, 2015 34.20 34.47 33.87 34.41 5,561,305 +0.55(+1.63%)
Sep 29, 2015 33.67 34.02 33.50 33.86 6,481,849 +0.33(+0.98%)
Sep 28, 2015 33.76 33.83 33.39 33.53 6,036,707 -0.58(-1.69%)
Sep 25, 2015 34.27 34.28 33.94 34.11 5,004,961 +0.09(+0.27%)
Sep 24, 2015 33.67 34.15 33.34 34.01 7,351,278 -0.01(-0.02%)
Sep 23, 2015 34.88 34.94 33.83 34.02 6,401,460 -0.76(-2.19%)
Sep 22, 2015 34.67 35.07 34.47 34.79 5,279,974 -0.37(-1.04%)
Sep 21, 2015 35.28 35.46 35.07 35.15 4,513,122 +0.01(+0.02%)
Sep 18, 2015 35.77 35.88 34.97 35.14 13,370,654 -1.36(-3.71%)
Sep 17, 2015 36.60 37.25 36.41 36.50 6,555,350 -0.16(-0.45%)
Sep 16, 2015 36.22 36.73 36.10 36.66 3,869,141 +0.58(+1.60%)
Sep 15, 2015 35.57 36.16 35.52 36.09 3,026,434 +0.62(+1.76%)
Sep 14, 2015 35.77 35.86 35.38 35.46 4,370,085 -0.41(-1.13%)
Sep 11, 2015 36.05 36.15 35.68 35.87 4,324,044 -0.26(-0.71%)
Sep 10, 2015 36.19 36.41 35.81 36.13 5,049,290 -0.12(-0.32%)
Sep 09, 2015 36.90 36.97 36.17 36.24 7,754,576 -0.26(-0.70%)
Sep 08, 2015 36.20 36.50 36.07 36.50 5,699,181 +0.80(+2.25%)
Sep 04, 2015 35.63 35.70 35.70 35.70 6,011,568 -0.48(-1.31%)
Sep 03, 2015 35.66 36.44 35.65 36.17 7,402,278 -0.28(-0.77%)
Sep 02, 2015 36.51 36.66 35.98 36.45 4,146,081 +0.41(+1.12%)
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.