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 (%)
Jun 28, 2019 58.26 58.98 58.11 58.69 8,088,826 +0.55(+0.94%)
Jun 27, 2019 58.15 58.45 57.79 58.14 3,741,562 +0.22(+0.38%)
Jun 26, 2019 57.64 58.15 57.48 57.92 2,958,847 +0.49(+0.86%)
Jun 25, 2019 57.60 57.68 57.31 57.43 2,380,416 -0.11(-0.18%)
Jun 24, 2019 57.74 57.96 57.46 57.53 3,089,153 -0.19(-0.34%)
Jun 21, 2019 57.61 58.15 57.35 57.73 4,952,614 +0.11(+0.18%)
Jun 20, 2019 56.88 57.73 56.29 57.62 4,317,271 +1.79(+3.20%)
Jun 19, 2019 56.42 56.56 55.71 55.84 3,064,109 -0.42(-0.75%)
Jun 18, 2019 55.56 56.70 55.38 56.26 4,408,536 +1.13(+2.04%)
Jun 17, 2019 55.27 55.46 54.99 55.13 3,375,055 -0.08(-0.14%)
Jun 14, 2019 55.45 55.51 54.55 55.21 3,208,518 -0.38(-0.68%)
Jun 13, 2019 55.56 55.73 55.19 55.59 3,140,782 +0.40(+0.73%)
Jun 12, 2019 55.58 55.79 54.83 55.19 4,218,867 -0.63(-1.13%)
Jun 11, 2019 57.47 57.74 55.79 55.82 4,425,289 -1.03(-1.81%)
Jun 10, 2019 56.43 57.35 56.31 56.85 3,405,151 +0.84(+1.49%)
Jun 07, 2019 55.40 56.43 55.27 56.01 3,937,375 +0.91(+1.64%)
Jun 06, 2019 55.67 55.80 54.54 55.11 3,603,658 -0.56(-1.01%)
Jun 05, 2019 55.48 55.88 54.84 55.67 5,788,544 +0.73(+1.33%)
Jun 04, 2019 54.01 55.03 53.67 54.94 3,709,222 +1.65(+3.10%)
Jun 03, 2019 53.01 53.87 52.87 53.29 3,635,796 +0.30(+0.56%)
May 31, 2019 53.15 53.70 52.89 52.99 4,476,941 -0.84(-1.57%)
May 30, 2019 53.91 54.36 53.64 53.83 2,394,311 +0.18(+0.34%)
May 29, 2019 53.32 53.91 53.11 53.65 4,703,228 -0.18(-0.34%)
May 28, 2019 55.20 55.41 53.81 53.83 4,301,861 -1.17(-2.13%)
May 24, 2019 55.73 55.85 54.87 55.00 2,956,129 -0.13(-0.24%)
May 23, 2019 56.16 56.16 54.53 55.13 3,291,253 -1.75(-3.08%)
May 22, 2019 57.23 57.34 56.82 56.88 2,932,575 -0.58(-1.01%)
May 21, 2019 56.58 57.72 56.57 57.46 4,224,170 +1.26(+2.24%)
May 20, 2019 56.67 56.76 55.92 56.21 3,927,699 -0.81(-1.42%)
May 17, 2019 57.08 57.65 56.89 57.02 3,057,198 -0.74(-1.28%)
May 16, 2019 57.65 57.92 57.31 57.75 2,698,844 +0.53(+0.92%)
May 15, 2019 56.33 57.58 56.12 57.23 2,333,458 +0.35(+0.61%)
May 14, 2019 56.96 57.50 56.64 56.88 2,463,973 +0.45(+0.79%)
May 13, 2019 57.23 57.25 56.00 56.43 3,135,396 -2.00(-3.42%)
May 10, 2019 57.84 58.62 56.80 58.43 3,206,795 +0.11(+0.19%)
May 09, 2019 57.28 58.39 56.98 58.32 3,324,384 +0.45(+0.77%)
May 08, 2019 58.78 58.92 57.79 57.87 4,939,230 -1.08(-1.84%)
May 07, 2019 58.93 59.72 57.91 58.96 6,850,596 -2.29(-3.73%)
May 06, 2019 60.69 61.47 60.37 61.24 3,798,578 -0.83(-1.34%)
May 03, 2019 61.55 62.15 61.55 62.07 2,882,175 +0.87(+1.43%)
May 02, 2019 61.32 61.64 60.70 61.20 3,513,170 -0.16(-0.26%)
May 01, 2019 62.07 62.26 61.33 61.36 2,579,249 -0.62(-1.00%)
Apr 30, 2019 61.90 62.03 60.80 61.98 5,504,077 -0.07(-0.11%)
Apr 29, 2019 62.61 62.67 61.50 62.05 3,676,819 -0.57(-0.91%)
Apr 26, 2019 62.39 62.62 62.11 62.61 2,491,463 +0.38(+0.62%)
Apr 25, 2019 63.05 63.05 61.81 62.23 3,218,256 -1.09(-1.72%)
Apr 24, 2019 63.66 63.86 63.21 63.32 3,139,312 -0.55(-0.86%)
Apr 23, 2019 63.44 63.94 63.15 63.87 2,457,322 +0.38(+0.59%)
Apr 22, 2019 62.95 63.70 62.68 63.49 2,815,700 +0.19(+0.30%)
Apr 18, 2019 63.37 63.69 63.12 63.30 3,687,769 +0.17(+0.28%)
Apr 17, 2019 63.55 63.77 63.09 63.13 2,898,387 +0.11(+0.18%)
Apr 16, 2019 62.90 63.11 62.74 63.01 1,920,455 +0.33(+0.53%)
Apr 15, 2019 62.92 62.95 62.41 62.68 1,598,750 -0.26(-0.42%)
Apr 12, 2019 62.95 63.21 62.60 62.94 2,044,395 +0.56(+0.90%)
Apr 11, 2019 62.22 62.50 62.04 62.39 1,706,601 +0.29(+0.46%)
Apr 10, 2019 62.01 62.39 61.64 62.10 2,004,722 +0.28(+0.45%)
Apr 09, 2019 62.48 62.49 61.76 61.82 2,635,355 -0.79(-1.26%)
Apr 08, 2019 62.43 62.62 61.80 62.60 2,694,014 +0.50(+0.80%)
Apr 05, 2019 62.34 62.39 61.76 62.11 2,269,132 +0.02(+0.03%)
Apr 04, 2019 61.88 62.12 61.37 62.09 2,508,545 +0.31(+0.49%)
Apr 03, 2019 61.46 61.98 61.10 61.78 3,340,204 +0.73(+1.20%)
Apr 02, 2019 61.26 61.37 60.67 61.05 3,122,672 -0.17(-0.29%)
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.