Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 64.27 64.99 64.15 64.70 3,321,073 -0.20(-0.31%)
Sep 27, 2013 65.13 65.18 64.74 64.90 3,463,609 -0.52(-0.79%)
Sep 26, 2013 64.94 65.46 64.92 65.42 2,510,142 +0.56(+0.86%)
Sep 25, 2013 65.22 65.34 64.86 64.86 3,056,464 -0.10(-0.15%)
Sep 24, 2013 65.00 65.60 64.90 64.96 3,891,580 +0.00(+0.00%)
Sep 23, 2013 64.78 65.56 64.78 64.96 3,204,920 +0.04(+0.06%)
Sep 20, 2013 66.46 66.50 64.92 64.92 5,805,481 -1.58(-2.38%)
Sep 19, 2013 65.88 66.79 65.88 66.50 3,184,357 +0.81(+1.23%)
Sep 18, 2013 64.70 65.93 64.60 65.69 2,901,872 +0.80(+1.23%)
Sep 17, 2013 64.55 64.97 64.30 64.89 2,315,631 +0.36(+0.56%)
Sep 16, 2013 64.97 64.98 64.41 64.53 2,818,131 +0.49(+0.77%)
Sep 13, 2013 63.68 64.25 63.57 64.04 3,039,000 +0.43(+0.68%)
Sep 12, 2013 63.49 64.13 63.40 63.61 2,354,167 +0.02(+0.03%)
Sep 11, 2013 63.64 63.90 63.17 63.59 2,479,145 -0.07(-0.11%)
Sep 10, 2013 63.10 63.83 63.02 63.66 3,719,896 +1.16(+1.86%)
Sep 09, 2013 61.66 62.77 61.65 62.50 2,877,751 +1.03(+1.68%)
Sep 06, 2013 61.95 62.25 61.08 61.47 3,973,629 -0.20(-0.32%)
Sep 05, 2013 61.29 62.05 61.07 61.67 2,690,055 +0.34(+0.55%)
Sep 04, 2013 60.66 61.60 60.56 61.33 3,794,539 +0.63(+1.04%)
Sep 03, 2013 61.06 61.63 60.48 60.70 3,243,085 +0.33(+0.55%)
Aug 30, 2013 60.92 60.92 60.14 60.37 2,442,950 -0.24(-0.40%)
Aug 29, 2013 60.33 61.08 60.17 60.61 1,588,014 +0.12(+0.20%)
Aug 28, 2013 60.56 61.10 60.45 60.49 2,638,315 -0.09(-0.15%)
Aug 27, 2013 61.05 61.19 60.50 60.58 2,883,484 -1.17(-1.89%)
Aug 26, 2013 62.06 62.39 61.63 61.75 1,730,734 -0.21(-0.34%)
Aug 23, 2013 62.14 62.20 61.66 61.96 1,819,312 -0.07(-0.11%)
Aug 22, 2013 61.18 62.32 61.04 62.03 2,729,770 +1.15(+1.89%)
Aug 21, 2013 61.11 61.69 60.81 60.88 3,309,672 -0.68(-1.10%)
Aug 20, 2013 61.17 61.81 60.81 61.56 2,478,294 +0.44(+0.72%)
Aug 19, 2013 61.21 61.44 60.99 61.12 1,982,308 -0.15(-0.24%)
Aug 16, 2013 60.67 61.51 60.64 61.27 2,731,653 +0.39(+0.64%)
Aug 15, 2013 61.46 61.61 60.59 60.88 3,308,912 -1.19(-1.92%)
Aug 14, 2013 61.92 62.38 61.92 62.07 3,142,645 -0.34(-0.54%)
Aug 13, 2013 62.54 62.91 62.12 62.41 2,495,599 -0.09(-0.14%)
Aug 12, 2013 61.55 62.66 61.55 62.50 3,645,009 +0.60(+0.97%)
Aug 09, 2013 62.26 62.48 61.59 61.90 3,378,321 -0.41(-0.66%)
Aug 08, 2013 61.99 62.56 61.94 62.31 3,409,577 +0.67(+1.09%)
Aug 07, 2013 62.27 62.39 61.20 61.64 3,835,406 -0.75(-1.20%)
Aug 06, 2013 61.74 62.53 61.30 62.39 3,622,016 +0.05(+0.08%)
Aug 05, 2013 62.32 62.68 62.18 62.34 2,864,377 -0.21(-0.34%)
Aug 02, 2013 62.16 62.55 61.80 62.55 3,810,711 +0.00(+0.00%)
Aug 01, 2013 61.98 62.70 61.78 62.55 4,020,884 +1.18(+1.92%)
Jul 31, 2013 60.63 61.81 60.51 61.37 4,969,348 +0.88(+1.45%)
Jul 30, 2013 60.13 60.55 60.05 60.49 2,965,995 +0.71(+1.19%)
Jul 29, 2013 59.61 60.13 59.60 59.78 1,705,983 -0.02(-0.03%)
Jul 26, 2013 59.35 59.83 59.25 59.80 2,029,104 +0.05(+0.08%)
Jul 25, 2013 59.75 59.77 59.25 59.75 3,527,723 -0.25(-0.42%)
Jul 24, 2013 60.55 60.55 59.65 60.00 2,332,274 -0.23(-0.38%)
Jul 23, 2013 60.26 60.50 60.10 60.23 2,146,236 -0.03(-0.05%)
Jul 22, 2013 60.21 60.95 58.80 60.26 5,728,196 +1.46(+2.48%)
Jul 19, 2013 57.72 58.80 57.56 58.80 4,823,503 +1.06(+1.84%)
Jul 18, 2013 57.34 57.97 57.14 57.74 2,591,908 +0.43(+0.75%)
Jul 17, 2013 57.56 57.56 57.14 57.31 1,592,473 +0.10(+0.17%)
Jul 16, 2013 57.49 57.57 56.96 57.21 2,568,812 -0.16(-0.28%)
Jul 15, 2013 57.24 57.76 57.22 57.37 2,577,375 +0.15(+0.26%)
Jul 12, 2013 57.67 57.83 56.79 57.22 3,954,673 -0.65(-1.12%)
Jul 11, 2013 57.95 58.01 57.62 57.87 2,758,505 +0.77(+1.35%)
Jul 10, 2013 57.61 57.75 56.92 57.10 2,958,695 -0.51(-0.89%)
Jul 09, 2013 57.36 57.80 57.21 57.61 2,540,905 +0.89(+1.57%)
Jul 08, 2013 56.89 57.41 56.60 56.72 2,929,776 +0.29(+0.51%)
Jul 05, 2013 55.62 56.53 55.05 56.43 3,331,572 +1.24(+2.25%)
Jul 03, 2013 55.06 55.31 54.72 55.19 2,118,514 -0.22(-0.40%)
Jul 02, 2013 55.39 56.15 55.24 55.41 3,773,168 +0.06(+0.11%)
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.