Emerson Electric (NY: EMR )

113.35 -0.10 (-0.09%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.42 59.42 56.44 57.28 7,462,182 -2.13(-3.58%)
Jul 30, 2019 58.45 59.47 58.09 59.41 2,602,959 +0.87(+1.49%)
Jul 29, 2019 58.38 58.83 57.24 58.54 3,620,428 -0.32(-0.54%)
Jul 26, 2019 59.07 59.15 58.51 58.85 2,324,288 -0.24(-0.40%)
Jul 25, 2019 59.12 59.32 58.52 59.09 2,497,288 -0.29(-0.49%)
Jul 24, 2019 58.51 59.48 58.35 59.38 2,179,613 +0.36(+0.61%)
Jul 23, 2019 58.09 59.04 57.83 59.02 2,393,128 +1.28(+2.22%)
Jul 22, 2019 57.75 58.05 57.38 57.74 2,509,974 +0.10(+0.17%)
Jul 19, 2019 57.26 57.93 57.03 57.64 3,317,612 +0.94(+1.65%)
Jul 18, 2019 56.92 57.07 56.48 56.71 3,595,674 -0.39(-0.68%)
Jul 17, 2019 58.33 58.43 57.02 57.10 2,463,347 -1.39(-2.37%)
Jul 16, 2019 57.93 59.00 57.77 58.48 2,143,890 +0.49(+0.84%)
Jul 15, 2019 58.16 58.24 57.64 58.00 1,832,464 +0.00(+0.00%)
Jul 12, 2019 57.03 58.29 56.95 58.00 2,939,424 +1.35(+2.38%)
Jul 11, 2019 56.33 56.74 56.02 56.65 2,353,578 +0.41(+0.72%)
Jul 10, 2019 57.13 57.26 56.07 56.24 3,084,615 -0.49(-0.86%)
Jul 09, 2019 56.80 57.10 56.32 56.73 2,553,897 -0.53(-0.93%)
Jul 08, 2019 57.47 57.97 57.09 57.26 2,427,652 -0.49(-0.84%)
Jul 05, 2019 57.80 58.09 56.68 57.74 2,579,132 -0.70(-1.19%)
Jul 03, 2019 58.68 58.77 57.90 58.44 1,808,484 -0.10(-0.17%)
Jul 02, 2019 58.68 58.79 58.00 58.54 3,640,838 -0.36(-0.61%)
Jul 01, 2019 59.95 60.10 58.66 58.90 3,285,543 -0.01(-0.01%)
Jun 28, 2019 58.47 59.20 58.32 58.91 8,058,613 +0.55(+0.94%)
Jun 27, 2019 58.37 58.67 58.01 58.36 3,727,587 +0.22(+0.38%)
Jun 26, 2019 57.86 58.37 57.70 58.14 2,947,796 +0.49(+0.86%)
Jun 25, 2019 57.82 57.90 57.52 57.64 2,371,525 -0.11(-0.18%)
Jun 24, 2019 57.95 58.17 57.68 57.75 3,077,614 -0.19(-0.34%)
Jun 21, 2019 57.83 58.37 57.56 57.94 4,934,115 +0.11(+0.18%)
Jun 20, 2019 57.10 57.94 56.50 57.84 4,301,145 +1.79(+3.20%)
Jun 19, 2019 56.63 56.77 55.92 56.05 3,052,664 -0.42(-0.75%)
Jun 18, 2019 55.76 56.91 55.59 56.47 4,392,069 +1.13(+2.04%)
Jun 17, 2019 55.47 55.67 55.20 55.34 3,362,449 -0.08(-0.14%)
Jun 14, 2019 55.66 55.72 54.76 55.42 3,196,533 -0.38(-0.68%)
Jun 13, 2019 55.77 55.94 55.40 55.80 3,129,051 +0.41(+0.73%)
Jun 12, 2019 55.79 56.00 55.04 55.39 4,203,109 -0.64(-1.13%)
Jun 11, 2019 57.69 57.95 56.00 56.03 4,408,760 -1.03(-1.81%)
Jun 10, 2019 56.65 57.56 56.52 57.06 3,392,432 +0.84(+1.49%)
Jun 07, 2019 55.60 56.65 55.47 56.22 3,922,668 +0.91(+1.64%)
Jun 06, 2019 55.88 56.01 54.75 55.31 3,590,198 -0.57(-1.01%)
Jun 05, 2019 55.68 56.09 55.04 55.88 5,766,923 +0.73(+1.33%)
Jun 04, 2019 54.21 55.23 53.87 55.15 3,695,368 +1.66(+3.10%)
Jun 03, 2019 53.21 54.07 53.07 53.49 3,622,215 +0.30(+0.56%)
May 31, 2019 53.35 53.90 53.09 53.19 4,460,219 -0.85(-1.57%)
May 30, 2019 54.11 54.57 53.84 54.03 2,385,368 +0.19(+0.34%)
May 29, 2019 53.52 54.11 53.31 53.85 4,685,660 -0.19(-0.34%)
May 28, 2019 55.41 55.62 54.02 54.03 4,285,792 -1.17(-2.13%)
May 24, 2019 55.94 56.05 55.07 55.21 2,945,087 -0.13(-0.24%)
May 23, 2019 56.37 56.37 54.74 55.34 3,278,960 -1.76(-3.08%)
May 22, 2019 57.44 57.56 57.03 57.10 2,921,621 -0.58(-1.01%)
May 21, 2019 56.80 57.94 56.78 57.68 4,208,392 +1.26(+2.24%)
May 20, 2019 56.88 56.97 56.13 56.42 3,913,028 -0.81(-1.42%)
May 17, 2019 57.29 57.86 57.11 57.23 3,045,779 -0.74(-1.28%)
May 16, 2019 57.86 58.14 57.53 57.97 2,688,763 +0.53(+0.92%)
May 15, 2019 56.54 57.79 56.33 57.44 2,324,742 +0.35(+0.61%)
May 14, 2019 57.18 57.71 56.85 57.09 2,454,770 +0.45(+0.79%)
May 13, 2019 57.44 57.47 56.21 56.64 3,123,685 -2.01(-3.42%)
May 10, 2019 58.05 58.84 57.01 58.65 3,194,817 +0.11(+0.19%)
May 09, 2019 57.49 58.61 57.20 58.54 3,311,967 +0.45(+0.77%)
May 08, 2019 59.00 59.14 58.01 58.09 4,920,781 -1.09(-1.84%)
May 07, 2019 59.15 59.95 58.12 59.18 6,825,008 -2.30(-3.73%)
May 06, 2019 60.92 61.70 60.60 61.47 3,784,390 -0.83(-1.34%)
May 03, 2019 61.78 62.38 61.78 62.30 2,871,410 +0.88(+1.43%)
May 02, 2019 61.55 61.87 60.93 61.43 3,500,048 -0.16(-0.26%)
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.