Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 57.94 58.08 56.51 56.60 5,185,386 -1.20(-2.08%)
Apr 27, 2018 57.40 57.88 57.01 57.80 5,633,585 +0.28(+0.49%)
Apr 26, 2018 58.55 58.69 57.14 57.52 4,003,006 -1.04(-1.78%)
Apr 25, 2018 57.98 58.84 57.22 58.56 2,793,110 +0.35(+0.60%)
Apr 24, 2018 60.75 60.75 56.93 58.21 4,846,215 -1.36(-2.29%)
Apr 23, 2018 60.00 60.61 59.45 59.57 3,296,337 -0.26(-0.43%)
Apr 20, 2018 60.28 60.29 59.22 59.83 4,649,813 -0.40(-0.67%)
Apr 19, 2018 60.12 60.44 59.73 60.23 2,689,463 +0.04(+0.07%)
Apr 18, 2018 59.52 60.78 59.13 60.18 3,587,832 +1.05(+1.77%)
Apr 17, 2018 59.19 59.38 58.85 59.13 4,593,230 +0.49(+0.84%)
Apr 16, 2018 58.88 58.94 58.41 58.64 2,953,928 +0.33(+0.57%)
Apr 13, 2018 58.64 58.97 58.11 58.31 3,785,793 +0.19(+0.32%)
Apr 12, 2018 57.40 58.47 57.34 58.12 3,749,169 +0.95(+1.67%)
Apr 11, 2018 57.02 57.87 56.83 57.17 3,211,293 -0.41(-0.71%)
Apr 10, 2018 57.12 57.90 57.12 57.58 2,851,710 +1.17(+2.07%)
Apr 09, 2018 56.80 57.46 56.32 56.41 2,724,008 -0.10(-0.18%)
Apr 06, 2018 57.78 58.09 55.51 56.51 5,251,683 -1.79(-3.07%)
Apr 05, 2018 58.39 58.61 57.84 58.30 3,418,970 +0.24(+0.41%)
Apr 04, 2018 56.82 58.28 56.49 58.06 4,449,259 +0.24(+0.41%)
Apr 03, 2018 56.92 57.86 56.52 57.82 5,945,533 +1.34(+2.37%)
Apr 02, 2018 57.99 58.04 55.51 56.48 4,388,581 -1.72(-2.96%)
Mar 29, 2018 58.21 58.21 58.21 0 +0.85(+1.49%)
Mar 28, 2018 58.08 58.29 57.06 57.35 3,131,533 -0.53(-0.91%)
Mar 27, 2018 59.35 59.56 57.46 57.88 3,333,408 -1.35(-2.29%)
Mar 26, 2018 58.33 59.37 57.78 59.24 3,897,864 +1.83(+3.19%)
Mar 23, 2018 58.81 59.07 57.29 57.41 3,327,984 -1.20(-2.05%)
Mar 22, 2018 59.89 59.94 58.56 58.61 3,700,704 -2.03(-3.34%)
Mar 21, 2018 60.25 61.21 60.00 60.63 2,427,232 +0.51(+0.85%)
Mar 20, 2018 60.59 61.04 60.07 60.12 2,681,589 -0.15(-0.25%)
Mar 19, 2018 61.25 61.25 59.67 60.28 4,629,210 -1.41(-2.28%)
Mar 16, 2018 60.61 61.68 60.32 61.68 11,418,426 +1.24(+2.04%)
Mar 15, 2018 60.35 60.69 59.91 60.45 3,538,095 +0.16(+0.27%)
Mar 14, 2018 61.14 61.14 60.15 60.29 4,559,090 -0.42(-0.69%)
Mar 13, 2018 61.03 61.32 60.42 60.70 4,164,785 -0.16(-0.27%)
Mar 12, 2018 61.62 61.77 60.52 60.87 2,641,136 -0.72(-1.18%)
Mar 09, 2018 60.85 61.62 60.22 61.59 3,977,471 +1.76(+2.93%)
Mar 08, 2018 59.61 59.89 58.99 59.83 3,709,633 +0.53(+0.89%)
Mar 07, 2018 60.08 59.03 59.31 4,102,466 -0.75(-1.25%)
Mar 06, 2018 60.17 60.17 59.41 60.06 2,909,225 +0.27(+0.46%)
Mar 05, 2018 58.92 60.10 58.78 59.78 4,617,935 +0.67(+1.14%)
Mar 02, 2018 58.90 59.33 58.33 59.11 4,568,956 -0.19(-0.32%)
Mar 01, 2018 60.47 60.94 59.08 59.30 5,404,342 -1.26(-2.08%)
Feb 28, 2018 62.56 62.57 60.54 60.56 5,701,399 -1.73(-2.78%)
Feb 27, 2018 62.62 63.43 62.29 62.29 4,053,779 -0.38(-0.60%)
Feb 26, 2018 62.08 62.74 61.60 62.66 4,554,306 +1.14(+1.86%)
Feb 23, 2018 61.77 61.83 60.73 61.52 2,231,425 +0.09(+0.14%)
Feb 22, 2018 61.44 2,907,742 +0.24(+0.39%)
Feb 21, 2018 60.61 61.85 60.55 61.20 5,125,750 +0.63(+1.04%)
Feb 20, 2018 62.34 60.41 60.57 4,573,036 -1.64(-2.63%)
Feb 16, 2018 62.20 62.20 62.20 0 +1.27(+2.08%)
Feb 15, 2018 61.30 61.85 60.16 60.93 4,799,017 +0.58(+0.95%)
Feb 14, 2018 59.85 60.87 59.02 60.36 5,907,485 +0.79(+1.32%)
Feb 13, 2018 59.16 59.69 58.76 59.57 4,178,213 +0.06(+0.10%)
Feb 12, 2018 59.00 60.15 58.86 59.51 6,129,267 +1.05(+1.80%)
Feb 09, 2018 57.13 59.05 56.20 58.46 7,064,245 +2.26(+4.02%)
Feb 08, 2018 58.37 58.50 56.17 56.20 5,139,360 -2.17(-3.71%)
Feb 07, 2018 58.75 58.84 58.18 58.37 4,779,789 -0.25(-0.42%)
Feb 06, 2018 56.46 60.42 55.86 58.61 8,648,739 +0.03(+0.04%)
Feb 05, 2018 59.27 60.28 57.82 58.59 3,367,952 -1.14(-1.91%)
Feb 02, 2018 60.82 61.23 59.68 59.73 5,733,533 -1.70(-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.