Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.88 42.06 41.38 41.71 4,388,851 -0.14(-0.34%)
May 27, 2016 41.85 41.86 41.86 41.86 2,074,482 +0.14(+0.35%)
May 26, 2016 41.85 42.07 41.59 41.71 2,316,414 -0.06(-0.13%)
May 25, 2016 41.12 41.90 41.04 41.77 3,558,205 +0.74(+1.80%)
May 24, 2016 40.77 41.22 40.61 41.03 3,069,144 +0.39(+0.95%)
May 23, 2016 40.55 40.86 40.27 40.65 4,761,919 +0.03(+0.08%)
May 20, 2016 40.46 40.78 40.38 40.62 3,041,628 +0.41(+1.02%)
May 19, 2016 40.53 40.56 39.68 40.21 7,592,891 -0.53(-1.30%)
May 18, 2016 41.63 41.70 40.53 40.74 8,129,722 -1.24(-2.96%)
May 17, 2016 42.30 42.61 41.81 41.98 3,494,713 -0.37(-0.87%)
May 16, 2016 41.70 42.48 41.67 42.35 5,147,006 +0.80(+1.93%)
May 13, 2016 42.28 42.44 41.42 41.55 4,086,398 -0.88(-2.08%)
May 12, 2016 42.67 42.85 42.16 42.43 3,479,891 +0.04(+0.09%)
May 11, 2016 42.73 42.88 42.29 42.39 4,519,948 -0.13(-0.31%)
May 10, 2016 41.94 42.54 41.84 42.52 3,453,889 +0.70(+1.67%)
May 09, 2016 42.40 42.41 41.63 41.82 3,696,806 -0.55(-1.29%)
May 06, 2016 42.08 42.43 41.85 42.37 3,031,843 +0.26(+0.62%)
May 05, 2016 42.23 42.44 41.75 42.11 5,024,187 +0.16(+0.38%)
May 04, 2016 43.16 43.29 41.62 41.95 7,225,290 -1.50(-3.46%)
May 03, 2016 44.09 44.20 43.06 43.45 6,241,123 -0.43(-0.98%)
May 02, 2016 43.31 43.93 43.08 43.88 5,354,632 +0.46(+1.06%)
Apr 29, 2016 43.66 43.96 43.20 43.42 5,276,050 -0.31(-0.71%)
Apr 28, 2016 44.59 44.59 43.56 43.73 4,494,872 -1.01(-2.26%)
Apr 27, 2016 44.69 45.16 44.48 44.74 5,285,371 +0.14(+0.32%)
Apr 26, 2016 44.21 44.63 44.15 44.59 3,989,567 +0.64(+1.45%)
Apr 25, 2016 44.03 44.21 43.71 43.96 4,298,572 -0.13(-0.29%)
Apr 22, 2016 43.99 44.43 43.79 44.09 4,503,286 +0.24(+0.54%)
Apr 21, 2016 43.80 44.13 43.76 43.85 3,421,469 +0.08(+0.18%)
Apr 20, 2016 44.44 44.50 43.74 43.77 4,633,436 -0.46(-1.04%)
Apr 19, 2016 44.18 44.59 43.89 44.23 4,662,326 +0.34(+0.78%)
Apr 18, 2016 43.97 44.00 43.28 43.89 4,352,096 -0.08(-0.18%)
Apr 15, 2016 43.82 44.18 43.72 43.97 4,383,515 +0.20(+0.45%)
Apr 14, 2016 44.30 44.30 43.69 43.77 3,070,444 -0.32(-0.72%)
Apr 13, 2016 43.70 44.12 43.38 44.09 5,358,736 +0.75(+1.72%)
Apr 12, 2016 42.81 43.63 42.75 43.34 4,259,299 +0.60(+1.39%)
Apr 11, 2016 42.86 43.33 42.74 42.74 5,441,779 -0.05(-0.11%)
Apr 08, 2016 42.51 43.24 42.42 42.79 4,673,730 +0.77(+1.83%)
Apr 07, 2016 42.11 42.62 41.96 42.02 5,771,622 -0.28(-0.66%)
Apr 06, 2016 42.71 42.72 41.80 42.30 5,648,937 -0.23(-0.54%)
Apr 05, 2016 42.95 43.08 42.27 42.53 4,024,745 -0.48(-1.11%)
Apr 04, 2016 43.54 43.59 42.56 43.00 5,360,916 -0.51(-1.17%)
Apr 01, 2016 42.21 43.54 42.15 43.51 4,453,395 +0.29(+0.68%)
Mar 31, 2016 43.35 43.48 43.02 43.22 3,700,935 -0.14(-0.33%)
Mar 30, 2016 43.71 43.78 43.15 43.36 2,800,701 +0.09(+0.20%)
Mar 29, 2016 42.99 43.34 42.62 43.28 4,207,011 +0.10(+0.22%)
Mar 28, 2016 43.25 43.41 42.89 43.18 3,788,748 -0.05(-0.11%)
Mar 24, 2016 43.05 43.23 43.23 43.23 4,684,012 -0.17(-0.38%)
Mar 23, 2016 43.70 43.78 43.27 43.39 4,756,778 -0.57(-1.30%)
Mar 22, 2016 43.39 44.14 43.37 43.97 4,448,673 +0.26(+0.60%)
Mar 21, 2016 43.46 43.75 43.35 43.70 6,187,263 +0.28(+0.64%)
Mar 18, 2016 43.67 43.71 43.09 43.43 16,021,327 -0.08(-0.18%)
Mar 17, 2016 41.06 43.86 40.98 43.51 15,210,817 +2.61(+6.39%)
Mar 16, 2016 40.53 41.01 40.24 40.89 3,817,078 +0.52(+1.30%)
Mar 15, 2016 40.29 40.41 39.79 40.37 3,826,000 -0.36(-0.88%)
Mar 14, 2016 40.45 40.87 40.42 40.72 3,458,549 -0.02(-0.04%)
Mar 11, 2016 40.44 40.90 40.33 40.74 4,384,809 +0.56(+1.40%)
Mar 10, 2016 40.15 40.24 39.58 40.18 5,996,037 +0.39(+0.98%)
Mar 09, 2016 40.49 40.64 39.74 39.79 5,960,429 -0.53(-1.32%)
Mar 08, 2016 40.88 41.25 40.25 40.32 6,373,646 -0.94(-2.27%)
Mar 07, 2016 40.61 41.27 40.53 41.26 3,929,231 +0.52(+1.27%)
Mar 04, 2016 40.37 40.93 40.24 40.74 4,544,757 +0.37(+0.93%)
Mar 03, 2016 40.06 40.41 39.94 40.37 3,141,409 +0.30(+0.75%)
Mar 02, 2016 39.65 40.08 39.40 40.06 4,481,095 +0.35(+0.88%)
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.