Emerson Electric (NY: EMR )

92.01 USD +0.07 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 67.99 68.15 66.31 66.41 4,419,052 -1.41(-2.08%)
Apr 27, 2018 67.35 67.92 66.90 67.82 4,801,013 +0.33(+0.49%)
Apr 26, 2018 68.70 68.87 67.05 67.49 3,411,413 -1.22(-1.78%)
Apr 25, 2018 68.03 69.04 67.14 68.71 2,380,324 +0.41(+0.60%)
Apr 24, 2018 71.29 71.29 66.80 68.30 4,130,006 -1.60(-2.29%)
Apr 23, 2018 70.40 71.12 69.76 69.90 2,809,181 -0.30(-0.43%)
Apr 20, 2018 70.73 70.74 69.50 70.20 3,962,630 -0.47(-0.67%)
Apr 19, 2018 70.55 70.92 70.09 70.67 2,291,995 +0.05(+0.07%)
Apr 18, 2018 69.84 71.32 69.38 70.62 3,057,596 +1.23(+1.77%)
Apr 17, 2018 69.46 69.68 69.05 69.39 3,914,409 +0.58(+0.84%)
Apr 16, 2018 69.09 69.16 68.54 68.81 2,517,375 +0.39(+0.57%)
Apr 13, 2018 68.81 69.19 68.18 68.42 3,226,301 +0.22(+0.32%)
Apr 12, 2018 67.35 68.61 67.28 68.20 3,195,090 +1.12(+1.67%)
Apr 11, 2018 66.91 67.91 66.69 67.08 2,736,705 -0.48(-0.71%)
Apr 10, 2018 67.03 67.94 67.03 67.56 2,430,264 +1.37(+2.07%)
Apr 09, 2018 66.65 67.42 66.09 66.19 2,321,435 -0.12(-0.18%)
Apr 06, 2018 67.80 68.16 65.14 66.31 4,475,551 -2.10(-3.07%)
Apr 05, 2018 68.52 68.77 67.87 68.41 2,913,690 +0.28(+0.41%)
Apr 04, 2018 66.67 68.39 66.29 68.13 3,791,715 +0.28(+0.41%)
Apr 03, 2018 66.79 67.89 66.32 67.85 5,066,859 +1.57(+2.37%)
Apr 02, 2018 68.05 68.11 65.14 66.28 3,740,005 -2.02(-2.96%)
Mar 29, 2018 68.30 68.30 68.30 0 +1.00(+1.49%)
Mar 28, 2018 68.15 68.39 66.95 67.30 2,668,733 -0.62(-0.91%)
Mar 27, 2018 69.64 69.89 67.42 67.92 2,840,773 -1.59(-2.29%)
Mar 26, 2018 68.44 69.67 67.80 69.51 3,321,810 +2.15(+3.19%)
Mar 23, 2018 69.01 69.32 67.23 67.36 2,836,151 -1.41(-2.05%)
Mar 22, 2018 70.28 70.34 68.71 68.77 3,153,787 -2.38(-3.35%)
Mar 21, 2018 70.70 71.83 70.41 71.15 2,068,518 +0.60(+0.85%)
Mar 20, 2018 71.10 71.63 70.49 70.55 2,285,285 -0.18(-0.25%)
Mar 19, 2018 71.87 71.87 70.02 70.73 3,945,072 -1.65(-2.28%)
Mar 16, 2018 71.12 72.38 70.78 72.38 9,730,928 +1.45(+2.04%)
Mar 15, 2018 70.82 71.21 70.30 70.93 3,015,210 +0.19(+0.27%)
Mar 14, 2018 71.74 71.74 70.58 70.74 3,885,315 -0.49(-0.69%)
Mar 13, 2018 71.61 71.96 70.90 71.23 3,549,283 -0.19(-0.27%)
Mar 12, 2018 72.31 72.48 71.02 71.42 2,250,810 -0.85(-1.18%)
Mar 09, 2018 71.40 72.31 70.66 72.27 3,389,652 +2.06(+2.93%)
Mar 08, 2018 69.95 70.28 69.22 70.21 3,161,397 +0.62(+0.89%)
Mar 07, 2018 70.50 69.27 69.59 3,496,174 -0.88(-1.25%)
Mar 06, 2018 70.61 70.61 69.71 70.47 2,479,279 +0.32(+0.46%)
Mar 05, 2018 69.14 70.52 68.97 70.15 3,935,463 +0.79(+1.14%)
Mar 02, 2018 69.11 69.62 68.44 69.36 3,893,723 -0.22(-0.32%)
Mar 01, 2018 70.96 71.51 69.33 69.58 4,605,649 -1.48(-2.08%)
Feb 28, 2018 73.41 73.42 71.04 71.06 4,858,805 -2.03(-2.78%)
Feb 27, 2018 73.48 74.43 73.09 73.09 3,454,682 -0.44(-0.60%)
Feb 26, 2018 72.85 73.62 72.28 73.53 3,881,238 +1.34(+1.86%)
Feb 23, 2018 72.48 72.55 71.26 72.19 1,901,649 +0.10(+0.14%)
Feb 22, 2018 72.09 2,478,015 +0.28(+0.39%)
Feb 21, 2018 71.12 72.57 71.05 71.81 4,368,230 +0.74(+1.04%)
Feb 20, 2018 73.15 70.89 71.07 3,897,200 -1.92(-2.63%)
Feb 16, 2018 72.99 72.99 72.99 0 +1.49(+2.08%)
Feb 15, 2018 71.93 72.58 70.59 71.50 4,089,784 +0.19(+0.27%)
Feb 14, 2018 70.71 71.91 69.73 71.31 5,000,194 +0.93(+1.32%)
Feb 13, 2018 69.89 70.52 69.42 70.38 3,536,509 +0.07(+0.10%)
Feb 12, 2018 69.71 71.06 69.54 70.31 5,187,914 +1.24(+1.80%)
Feb 09, 2018 67.50 69.77 66.40 69.07 5,979,295 +2.67(+4.02%)
Feb 08, 2018 68.96 69.12 66.36 66.40 4,350,040 -2.56(-3.71%)
Feb 07, 2018 69.41 69.52 68.73 68.96 4,045,693 -0.29(-0.42%)
Feb 06, 2018 66.70 71.38 66.00 69.25 7,320,437 +0.03(+0.04%)
Feb 05, 2018 70.02 71.21 68.31 69.22 2,850,691 -1.35(-1.91%)
Feb 02, 2018 71.86 72.34 70.51 70.57 4,852,958 -2.01(-2.77%)
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.