Emerson Electric (NY: EMR )

104.40 +0.50 (+0.48%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 49.65 49.80 49.38 49.46 3,995,502 +0.07(+0.13%)
Jul 28, 2017 49.49 49.54 48.91 49.39 3,479,925 -0.32(-0.63%)
Jul 27, 2017 49.72 49.78 49.30 49.71 2,786,267 +0.09(+0.18%)
Jul 26, 2017 50.10 50.14 49.52 49.62 2,116,501 -0.52(-1.04%)
Jul 25, 2017 50.31 50.35 49.91 50.14 2,151,436 +0.33(+0.67%)
Jul 24, 2017 49.88 49.91 49.51 49.81 2,163,324 -0.01(-0.02%)
Jul 21, 2017 49.74 49.85 49.49 49.82 2,748,827 -0.22(-0.43%)
Jul 20, 2017 50.10 50.35 49.84 50.03 2,856,726 -0.25(-0.50%)
Jul 19, 2017 49.76 50.32 49.66 50.28 2,153,367 +0.64(+1.29%)
Jul 18, 2017 50.06 50.10 49.47 49.64 4,107,099 -0.44(-0.88%)
Jul 17, 2017 49.79 50.32 49.59 50.08 3,406,566 +0.15(+0.30%)
Jul 14, 2017 49.79 50.08 49.64 49.93 3,011,940 +0.31(+0.62%)
Jul 13, 2017 49.83 50.00 49.59 49.63 2,796,630 -0.21(-0.42%)
Jul 12, 2017 50.00 50.24 49.75 49.83 3,446,984 +0.20(+0.40%)
Jul 11, 2017 49.56 49.77 49.20 49.64 2,323,053 +0.07(+0.13%)
Jul 10, 2017 49.35 49.82 49.30 49.57 3,102,632 +0.22(+0.45%)
Jul 07, 2017 49.20 49.64 48.95 49.35 2,825,228 +0.24(+0.49%)
Jul 06, 2017 49.08 49.64 49.05 49.10 3,893,227 -0.12(-0.24%)
Jul 05, 2017 49.93 49.93 48.97 49.22 4,151,952 -0.77(-1.54%)
Jul 03, 2017 49.42 50.17 49.32 49.99 2,824,176 +0.52(+1.06%)
Jun 30, 2017 48.68 49.80 48.67 49.47 3,867,475 +1.03(+2.12%)
Jun 29, 2017 49.12 49.15 48.13 48.44 3,280,409 -0.56(-1.15%)
Jun 28, 2017 48.99 49.33 48.92 49.00 2,589,823 +0.35(+0.72%)
Jun 27, 2017 48.96 49.05 48.57 48.66 3,671,288 -0.29(-0.59%)
Jun 26, 2017 49.27 49.52 48.92 48.95 3,511,530 -0.07(-0.15%)
Jun 23, 2017 48.77 49.11 48.47 49.02 4,662,256 +0.29(+0.60%)
Jun 22, 2017 48.96 49.16 48.46 48.73 5,396,835 +0.07(+0.15%)
Jun 21, 2017 50.03 50.04 48.62 48.66 4,783,519 -1.32(-2.64%)
Jun 20, 2017 50.61 50.80 49.94 49.98 4,535,187 -0.95(-1.87%)
Jun 19, 2017 50.55 51.02 50.49 50.93 4,907,974 +0.58(+1.15%)
Jun 16, 2017 50.18 50.46 50.08 50.35 4,987,214 +0.35(+0.70%)
Jun 15, 2017 49.31 50.00 49.28 50.00 3,923,249 +0.22(+0.45%)
Jun 14, 2017 50.49 50.59 49.54 49.78 8,123,553 -0.71(-1.40%)
Jun 13, 2017 50.58 50.65 50.13 50.48 5,461,393 -0.09(-0.18%)
Jun 12, 2017 50.37 50.93 50.28 50.57 7,324,538 +0.20(+0.40%)
Jun 09, 2017 49.77 50.44 49.68 50.37 6,679,640 +0.88(+1.78%)
Jun 08, 2017 49.59 47.98 49.49 8,861,472 +1.68(+3.52%)
Jun 07, 2017 48.67 48.71 47.62 47.81 4,081,555 -0.85(-1.76%)
Jun 06, 2017 48.84 48.85 48.43 48.66 3,171,006 -0.35(-0.71%)
Jun 05, 2017 49.16 49.18 48.92 49.01 3,832,196 -0.22(-0.46%)
Jun 02, 2017 49.13 49.73 49.02 49.24 3,231,454 +0.07(+0.15%)
Jun 01, 2017 49.20 49.46 48.95 49.16 3,101,356 +0.11(+0.22%)
May 31, 2017 48.96 49.13 48.47 49.05 4,908,875 +0.14(+0.29%)
May 30, 2017 48.78 49.08 48.62 48.91 3,125,375 +0.02(+0.05%)
May 26, 2017 49.05 49.08 48.61 48.89 3,000,573 -0.27(-0.56%)
May 25, 2017 49.61 49.63 48.92 49.16 4,682,723 -0.43(-0.87%)
May 24, 2017 49.36 50.16 49.24 49.59 4,247,209 +0.44(+0.89%)
May 23, 2017 49.43 49.50 49.00 49.15 4,018,572 -0.18(-0.37%)
May 22, 2017 49.41 49.71 49.32 49.34 3,956,040 +0.05(+0.10%)
May 19, 2017 48.74 49.49 48.60 49.29 3,844,621 +0.79(+1.63%)
May 18, 2017 47.92 48.67 47.59 48.50 3,681,218 +0.38(+0.79%)
May 17, 2017 48.62 48.49 47.91 48.12 4,502,515 -0.51(-1.04%)
May 16, 2017 48.54 48.68 48.18 48.62 3,741,513 +0.22(+0.45%)
May 15, 2017 47.89 48.65 47.88 48.41 4,215,417 +0.75(+1.57%)
May 12, 2017 48.04 48.16 47.49 47.66 3,596,014 -0.60(-1.24%)
May 11, 2017 48.66 48.85 48.13 48.26 3,879,985 -0.64(-1.31%)
May 10, 2017 48.59 48.95 48.42 48.90 4,475,802 +0.46(+0.96%)
May 09, 2017 48.14 48.50 48.01 48.43 5,519,300 +0.19(+0.39%)
May 08, 2017 48.44 48.57 48.09 48.24 2,634,330 -0.26(-0.54%)
May 05, 2017 48.10 48.62 47.99 48.51 4,458,865 +0.63(+1.32%)
May 04, 2017 48.84 48.84 47.52 47.87 5,703,568 -0.91(-1.86%)
May 03, 2017 48.51 49.28 48.39 48.78 6,140,928 +0.09(+0.19%)
May 02, 2017 47.49 48.72 46.72 48.69 16,099,277 -1.00(-2.00%)
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.