Emerson Electric (NY: EMR )

105.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 64.46 64.54 63.33 63.52 2,610,904 -1.08(-1.67%)
Aug 28, 2020 63.65 64.86 63.34 64.60 2,241,584 +0.97(+1.52%)
Aug 27, 2020 64.73 65.09 63.21 63.63 2,321,598 -0.62(-0.97%)
Aug 26, 2020 63.89 64.65 63.13 64.25 3,173,510 +0.45(+0.70%)
Aug 25, 2020 64.27 64.45 63.20 63.80 2,291,047 +0.12(+0.19%)
Aug 24, 2020 62.39 63.68 62.12 63.68 2,776,936 +1.64(+2.64%)
Aug 21, 2020 61.98 62.21 61.64 62.05 2,986,044 +0.18(+0.30%)
Aug 20, 2020 61.88 62.15 61.64 61.87 3,095,734 -0.60(-0.97%)
Aug 19, 2020 62.77 62.96 62.08 62.47 3,440,704 -0.04(-0.06%)
Aug 18, 2020 63.01 63.49 62.44 62.51 2,518,233 -0.81(-1.29%)
Aug 17, 2020 64.00 64.47 63.13 63.32 1,569,463 -0.44(-0.69%)
Aug 14, 2020 63.59 64.29 63.46 63.76 2,207,461 -0.43(-0.67%)
Aug 13, 2020 64.59 65.11 63.99 64.19 3,976,060 -1.00(-1.53%)
Aug 12, 2020 64.42 65.29 63.84 65.18 6,894,471 +1.36(+2.13%)
Aug 11, 2020 63.50 64.96 63.48 63.82 6,117,957 +1.92(+3.11%)
Aug 10, 2020 60.30 62.24 60.28 61.90 3,779,577 +1.63(+2.71%)
Aug 07, 2020 59.33 60.29 58.71 60.26 4,219,122 +1.13(+1.92%)
Aug 06, 2020 59.02 59.31 58.62 59.13 2,269,290 +0.39(+0.66%)
Aug 05, 2020 57.32 58.99 57.01 58.74 3,503,837 +2.51(+4.46%)
Aug 04, 2020 57.01 57.77 55.76 56.23 3,855,968 -0.76(-1.34%)
Aug 03, 2020 56.63 57.79 56.49 56.99 3,110,045 +0.69(+1.23%)
Jul 31, 2020 56.58 56.59 55.19 56.30 3,824,071 -0.58(-1.02%)
Jul 30, 2020 57.01 57.14 55.98 56.89 2,316,607 -0.99(-1.71%)
Jul 29, 2020 56.99 58.01 56.68 57.88 3,027,740 +1.33(+2.36%)
Jul 28, 2020 57.28 57.58 56.47 56.54 2,578,507 -1.04(-1.80%)
Jul 27, 2020 57.35 57.76 56.98 57.58 2,749,566 +0.05(+0.08%)
Jul 24, 2020 58.07 58.41 57.42 57.53 1,572,382 -0.59(-1.02%)
Jul 23, 2020 58.02 58.42 57.78 58.12 1,827,444 +0.05(+0.08%)
Jul 22, 2020 57.69 58.13 57.37 58.07 2,360,497 +0.15(+0.27%)
Jul 21, 2020 57.30 58.34 57.20 57.92 2,763,396 +1.31(+2.31%)
Jul 20, 2020 57.05 57.55 56.33 56.61 2,132,763 -1.07(-1.86%)
Jul 17, 2020 57.76 58.04 57.39 57.68 2,303,231 +0.35(+0.62%)
Jul 16, 2020 57.42 58.20 57.01 57.33 2,746,069 -0.44(-0.77%)
Jul 15, 2020 57.64 58.07 56.81 57.78 2,491,936 +1.40(+2.48%)
Jul 14, 2020 54.80 56.54 54.32 56.38 3,182,163 +1.14(+2.07%)
Jul 13, 2020 54.53 56.24 54.37 55.23 3,475,494 +0.96(+1.77%)
Jul 10, 2020 54.19 54.42 53.63 54.27 2,567,112 +0.27(+0.50%)
Jul 09, 2020 55.37 55.57 53.88 54.00 2,246,413 -1.47(-2.65%)
Jul 08, 2020 55.48 55.70 54.95 55.47 2,890,574 +0.25(+0.44%)
Jul 07, 2020 56.38 56.52 55.05 55.22 3,279,626 -1.53(-2.70%)
Jul 06, 2020 57.09 57.24 56.14 56.76 2,801,610 +0.78(+1.39%)
Jul 02, 2020 56.51 57.60 55.92 55.98 2,563,478 +0.40(+0.72%)
Jul 01, 2020 56.38 56.59 55.31 55.58 2,738,429 -0.74(-1.32%)
Jun 30, 2020 55.60 56.56 55.31 56.32 2,852,401 +0.59(+1.06%)
Jun 29, 2020 55.19 55.73 54.82 55.73 2,204,356 +1.37(+2.52%)
Jun 26, 2020 54.38 54.82 53.82 54.36 4,914,287 -0.44(-0.80%)
Jun 25, 2020 53.84 54.85 53.27 54.80 2,574,590 +0.65(+1.21%)
Jun 24, 2020 55.39 55.55 54.02 54.14 4,291,667 -1.99(-3.54%)
Jun 23, 2020 56.55 56.83 55.91 56.13 2,291,079 +0.34(+0.62%)
Jun 22, 2020 55.80 56.16 54.72 55.79 3,022,582 -0.49(-0.87%)
Jun 19, 2020 56.82 56.82 54.91 56.28 10,655,571 +0.54(+0.96%)
Jun 18, 2020 56.11 57.02 55.44 55.74 2,968,733 -1.09(-1.92%)
Jun 17, 2020 57.78 57.88 56.74 56.83 2,384,695 -0.79(-1.37%)
Jun 16, 2020 59.16 59.36 56.77 57.62 3,198,989 +1.08(+1.91%)
Jun 15, 2020 53.93 57.07 53.76 56.54 3,036,413 +0.84(+1.50%)
Jun 12, 2020 56.93 57.03 54.26 55.70 3,378,800 +0.81(+1.47%)
Jun 11, 2020 56.88 57.35 54.84 54.90 4,610,463 -4.92(-8.23%)
Jun 10, 2020 61.05 61.05 59.48 59.82 4,094,566 -1.48(-2.41%)
Jun 09, 2020 61.47 61.85 60.65 61.30 3,408,412 -1.65(-2.63%)
Jun 08, 2020 61.74 63.01 61.54 62.95 4,244,267 +2.02(+3.32%)
Jun 05, 2020 59.97 61.29 59.42 60.93 4,788,845 +3.60(+6.29%)
Jun 04, 2020 56.71 57.35 56.21 57.32 2,870,717 +0.19(+0.33%)
Jun 03, 2020 56.51 57.35 56.30 57.13 3,290,471 +1.61(+2.89%)
Jun 02, 2020 55.25 56.01 54.89 55.52 2,841,522 +0.68(+1.24%)
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.