Emerson Electric (NY: EMR )

91.07 USD -0.47 (-0.51%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 54.80 57.43 54.80 56.44 8,784,880 +2.04(+3.75%)
Nov 29, 2016 54.29 54.59 53.92 54.40 3,408,230 -0.03(-0.06%)
Nov 28, 2016 54.95 55.36 54.35 54.43 3,267,912 -0.81(-1.47%)
Nov 25, 2016 55.06 55.24 54.91 55.24 802,124 +0.18(+0.33%)
Nov 23, 2016 55.06 55.06 55.06 0 +0.71(+1.31%)
Nov 22, 2016 54.81 54.90 53.92 54.35 6,647,168 -0.16(-0.29%)
Nov 21, 2016 54.58 54.87 54.43 54.51 3,004,136 +0.31(+0.57%)
Nov 18, 2016 54.57 54.78 54.01 54.20 4,428,800 -0.50(-0.91%)
Nov 17, 2016 55.10 55.37 54.59 54.70 2,865,486 -0.27(-0.49%)
Nov 16, 2016 55.46 55.58 54.83 54.97 2,898,233 -0.81(-1.45%)
Nov 15, 2016 55.38 55.79 54.89 55.78 3,238,811 +0.27(+0.49%)
Nov 14, 2016 55.68 56.17 55.50 55.51 3,046,721 +0.01(+0.02%)
Nov 11, 2016 55.44 55.73 54.96 55.50 4,494,636 -0.25(-0.45%)
Nov 10, 2016 53.74 56.17 53.67 55.75 8,678,864 +2.36(+4.42%)
Nov 09, 2016 51.11 53.84 50.82 53.39 7,518,055 +2.06(+4.01%)
Nov 08, 2016 49.85 51.62 49.73 51.33 4,499,732 +0.94(+1.87%)
Nov 07, 2016 50.22 50.42 49.92 50.39 5,731,558 +0.98(+1.98%)
Nov 04, 2016 49.85 50.13 49.38 49.41 4,672,482 -0.43(-0.86%)
Nov 03, 2016 50.07 50.28 49.70 49.84 3,232,454 -0.20(-0.40%)
Nov 02, 2016 50.84 51.04 49.97 50.04 5,540,395 -0.96(-1.88%)
Nov 01, 2016 51.89 52.47 50.68 51.00 6,969,663 +0.32(+0.63%)
Oct 31, 2016 50.38 50.76 50.19 50.68 6,160,424 +0.59(+1.18%)
Oct 28, 2016 49.93 50.48 49.62 50.09 4,267,276 +0.25(+0.50%)
Oct 27, 2016 50.40 50.47 49.74 49.84 3,861,761 -0.60(-1.19%)
Oct 26, 2016 49.93 50.65 49.83 50.44 3,066,291 +0.33(+0.66%)
Oct 25, 2016 50.21 50.39 49.83 50.11 3,039,985 -0.20(-0.40%)
Oct 24, 2016 50.53 50.61 50.12 50.31 2,442,453 +0.20(+0.40%)
Oct 21, 2016 49.74 50.26 49.56 50.11 3,616,238 -0.04(-0.08%)
Oct 20, 2016 49.78 50.25 49.66 50.15 2,829,735 +0.24(+0.48%)
Oct 19, 2016 50.00 50.13 49.79 49.91 5,532,659 +0.03(+0.06%)
Oct 18, 2016 50.11 50.16 49.65 49.88 3,944,062 +0.19(+0.38%)
Oct 17, 2016 49.91 50.04 49.61 49.69 3,871,721 -0.19(-0.38%)
Oct 14, 2016 50.56 50.65 49.88 49.88 3,790,225 -0.32(-0.64%)
Oct 13, 2016 49.62 50.26 49.22 50.20 4,296,132 +0.00(+0.00%)
Oct 12, 2016 50.12 50.62 49.37 50.20 6,426,680 -0.59(-1.16%)
Oct 11, 2016 51.53 51.68 50.53 50.79 4,656,819 -0.98(-1.89%)
Oct 10, 2016 52.82 52.91 51.63 51.77 3,952,117 -0.93(-1.76%)
Oct 07, 2016 53.13 53.13 52.38 52.70 4,069,353 -0.69(-1.29%)
Oct 06, 2016 53.61 53.69 52.87 53.39 3,119,038 -0.30(-0.56%)
Oct 05, 2016 53.55 53.91 53.48 53.69 2,385,550 +0.34(+0.64%)
Oct 04, 2016 53.70 53.89 53.25 53.35 3,447,189 -0.45(-0.84%)
Oct 03, 2016 53.98 54.20 53.44 53.80 3,814,274 -0.71(-1.30%)
Sep 30, 2016 53.20 54.90 53.20 54.51 7,404,067 +1.49(+2.81%)
Sep 29, 2016 52.45 53.43 52.42 53.02 5,346,670 +0.33(+0.63%)
Sep 28, 2016 51.85 52.73 51.73 52.69 2,761,818 +0.87(+1.68%)
Sep 27, 2016 51.24 51.82 51.05 51.82 2,781,682 +0.39(+0.76%)
Sep 26, 2016 51.77 51.89 51.39 51.43 2,365,689 -0.49(-0.94%)
Sep 23, 2016 52.54 52.60 51.79 51.92 2,997,351 -0.88(-1.67%)
Sep 22, 2016 52.24 52.90 52.24 52.80 3,515,606 +1.03(+1.99%)
Sep 21, 2016 51.40 51.83 51.13 51.77 2,908,469 +0.55(+1.07%)
Sep 20, 2016 51.53 51.73 51.21 51.22 2,125,725 +0.03(+0.06%)
Sep 19, 2016 51.34 51.79 51.08 51.19 2,304,994 +0.10(+0.20%)
Sep 16, 2016 51.36 51.36 50.85 51.09 3,873,793 -0.49(-0.95%)
Sep 15, 2016 51.20 51.74 51.04 51.58 3,268,652 +0.29(+0.57%)
Sep 14, 2016 51.21 51.73 51.00 51.29 4,055,285 +0.08(+0.16%)
Sep 13, 2016 51.63 51.86 51.11 51.21 3,572,304 -0.88(-1.69%)
Sep 12, 2016 50.60 52.28 50.41 52.09 4,169,072 +1.23(+2.42%)
Sep 09, 2016 52.43 52.58 50.81 50.86 5,163,750 -1.96(-3.71%)
Sep 08, 2016 52.69 52.95 52.41 52.82 3,442,498 +0.03(+0.06%)
Sep 07, 2016 52.56 52.85 52.43 52.79 2,283,165 +0.23(+0.44%)
Sep 06, 2016 53.13 53.13 52.35 52.56 2,362,558 -0.35(-0.66%)
Sep 02, 2016 52.99 52.91 52.91 52.91 2,162,300 +0.25(+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.