Emerson Electric (NY: EMR )

90.90 USD +0.07 (+0.08%)
Streaming Delayed Price Updated: 5:44 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.45 60.28 59.45 59.86 3,420,096 +0.25(+0.42%)
Mar 30, 2017 59.45 59.83 59.35 59.61 2,393,034 +0.06(+0.10%)
Mar 29, 2017 59.17 59.74 59.07 59.55 2,447,395 +0.11(+0.19%)
Mar 28, 2017 58.42 59.68 58.24 59.44 2,799,042 +1.01(+1.73%)
Mar 27, 2017 58.03 58.56 57.45 58.43 2,587,727 -0.14(-0.24%)
Mar 24, 2017 58.98 59.36 58.38 58.57 3,160,240 -0.42(-0.71%)
Mar 23, 2017 59.12 59.43 58.82 58.99 2,569,889 -0.13(-0.22%)
Mar 22, 2017 58.97 59.18 58.60 59.12 3,264,312 +0.16(+0.27%)
Mar 21, 2017 60.14 60.51 58.85 58.96 4,011,683 -1.14(-1.90%)
Mar 20, 2017 60.56 60.60 59.95 60.10 2,270,091 -0.50(-0.83%)
Mar 17, 2017 60.44 60.78 59.90 60.60 4,896,113 +0.37(+0.61%)
Mar 16, 2017 60.33 60.59 60.16 60.23 3,108,399 -0.04(-0.07%)
Mar 15, 2017 59.21 60.55 59.21 60.27 4,197,864 +1.30(+2.20%)
Mar 14, 2017 59.55 59.55 58.41 58.97 3,162,592 -1.16(-1.93%)
Mar 13, 2017 59.60 60.14 59.42 60.13 4,333,420 +0.61(+1.02%)
Mar 10, 2017 59.59 59.93 59.28 59.52 3,478,330 +0.24(+0.40%)
Mar 09, 2017 59.80 59.97 58.86 59.28 3,580,059 -0.51(-0.85%)
Mar 08, 2017 60.46 60.49 59.69 59.79 2,809,600 -0.43(-0.71%)
Mar 07, 2017 60.24 60.56 60.05 60.22 3,749,898 -0.11(-0.18%)
Mar 06, 2017 60.20 60.51 59.80 60.33 3,278,744 -0.04(-0.07%)
Mar 03, 2017 60.92 60.92 60.08 60.37 2,335,536 +0.06(+0.10%)
Mar 02, 2017 60.88 61.08 60.09 60.31 3,559,793 -0.57(-0.94%)
Mar 01, 2017 60.75 61.39 60.65 60.88 6,216,434 +0.78(+1.30%)
Feb 28, 2017 60.26 60.51 59.88 60.10 4,204,867 -0.33(-0.55%)
Feb 27, 2017 60.50 60.76 60.12 60.43 3,501,228 -0.05(-0.08%)
Feb 24, 2017 60.22 60.51 59.80 60.48 7,139,458 -0.13(-0.21%)
Feb 23, 2017 61.77 61.97 60.39 60.61 4,824,736 -1.21(-1.96%)
Feb 22, 2017 61.75 62.17 61.72 61.82 3,411,119 -0.35(-0.56%)
Feb 21, 2017 62.05 62.21 61.70 62.17 4,569,114 +0.28(+0.45%)
Feb 17, 2017 61.89 61.89 61.89 0 -1.01(-1.61%)
Feb 16, 2017 63.58 63.59 62.38 62.90 6,228,880 -0.83(-1.30%)
Feb 15, 2017 63.61 63.87 63.13 63.73 5,215,209 -0.41(-0.64%)
Feb 14, 2017 63.69 64.36 63.55 64.14 3,949,199 -0.01(-0.02%)
Feb 13, 2017 63.46 64.27 63.45 64.15 4,056,958 +0.89(+1.41%)
Feb 10, 2017 62.69 63.40 62.69 63.26 4,619,032 +0.55(+0.88%)
Feb 09, 2017 62.59 63.48 62.46 62.71 3,457,275 +0.30(+0.48%)
Feb 08, 2017 62.00 62.51 61.67 62.41 5,735,491 -0.13(-0.21%)
Feb 07, 2017 61.30 63.50 61.02 62.54 10,585,183 +2.68(+4.48%)
Feb 06, 2017 59.30 59.96 59.28 59.86 6,248,054 +0.32(+0.54%)
Feb 03, 2017 59.12 59.56 58.84 59.54 3,523,090 +0.66(+1.12%)
Feb 02, 2017 58.61 59.12 58.42 58.88 6,198,965 +0.10(+0.17%)
Feb 01, 2017 58.50 59.10 58.37 58.78 2,954,532 +0.12(+0.20%)
Jan 31, 2017 59.08 59.10 58.24 58.66 5,894,458 -0.48(-0.81%)
Jan 30, 2017 60.10 60.11 58.80 59.14 5,213,912 -1.00(-1.66%)
Jan 27, 2017 60.56 60.56 60.01 60.14 3,260,633 +0.06(+0.10%)
Jan 26, 2017 60.19 60.93 59.81 60.08 3,469,556 -0.18(-0.30%)
Jan 25, 2017 59.59 60.38 59.42 60.26 4,133,013 +1.15(+1.95%)
Jan 24, 2017 58.51 59.44 58.30 59.11 3,202,092 +0.82(+1.41%)
Jan 23, 2017 58.69 58.93 57.99 58.29 3,174,517 -0.54(-0.92%)
Jan 20, 2017 58.50 58.90 58.39 58.83 4,193,906 +0.40(+0.68%)
Jan 19, 2017 58.50 59.32 58.28 58.43 5,955,059 +1.21(+2.11%)
Jan 18, 2017 56.43 57.35 56.26 57.22 2,575,446 +0.91(+1.62%)
Jan 17, 2017 56.80 57.08 56.00 56.31 3,152,560 -0.81(-1.42%)
Jan 13, 2017 57.12 57.12 57.12 0 -0.35(-0.61%)
Jan 12, 2017 57.39 57.50 56.77 57.47 2,551,152 -0.10(-0.17%)
Jan 11, 2017 56.70 57.58 56.52 57.57 2,685,833 +0.88(+1.55%)
Jan 10, 2017 56.48 57.12 56.39 56.69 2,535,001 +0.50(+0.89%)
Jan 09, 2017 56.80 56.81 56.17 56.19 2,130,881 -0.21(-0.37%)
Jan 06, 2017 56.19 56.63 56.00 56.40 1,786,481 +0.26(+0.46%)
Jan 05, 2017 56.52 56.91 55.40 56.14 2,657,112 -0.47(-0.83%)
Jan 04, 2017 57.05 57.44 56.34 56.61 4,155,422 -0.34(-0.60%)
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.