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 (%)
Sep 30, 2016 43.04 44.41 43.04 44.10 9,152,580 +1.21(+2.81%)
Sep 29, 2016 42.43 43.22 42.41 42.89 6,609,317 +0.27(+0.63%)
Sep 28, 2016 41.94 42.66 41.85 42.62 3,414,037 +0.70(+1.68%)
Sep 27, 2016 41.45 41.92 41.30 41.92 3,438,592 +0.32(+0.76%)
Sep 26, 2016 41.88 41.98 41.57 41.60 2,924,360 -0.40(-0.94%)
Sep 23, 2016 42.50 42.55 41.90 42.00 3,705,192 -0.71(-1.67%)
Sep 22, 2016 42.26 42.79 42.26 42.71 4,345,836 +0.83(+1.99%)
Sep 21, 2016 41.58 41.93 41.37 41.88 3,595,320 +0.44(+1.07%)
Sep 20, 2016 41.69 41.85 41.43 41.43 2,627,727 +0.02(+0.06%)
Sep 19, 2016 41.53 41.90 41.32 41.41 2,849,331 +0.08(+0.20%)
Sep 16, 2016 41.55 41.55 41.14 41.33 4,788,611 -0.40(-0.95%)
Sep 15, 2016 41.42 41.86 41.29 41.73 4,040,563 +0.23(+0.57%)
Sep 14, 2016 41.43 41.85 41.26 41.49 5,012,964 +0.06(+0.16%)
Sep 13, 2016 41.77 41.95 41.35 41.43 4,415,924 -0.71(-1.69%)
Sep 12, 2016 40.93 42.29 40.78 42.14 5,153,622 +0.99(+2.42%)
Sep 09, 2016 42.41 42.54 41.10 41.14 6,383,199 -1.59(-3.71%)
Sep 08, 2016 42.62 42.83 42.40 42.73 4,255,463 +0.02(+0.06%)
Sep 07, 2016 42.52 42.75 42.41 42.70 2,822,347 +0.19(+0.44%)
Sep 06, 2016 42.98 42.98 42.35 42.52 2,920,489 -0.28(-0.66%)
Sep 02, 2016 42.87 42.80 42.80 42.80 2,672,939 +0.20(+0.47%)
Sep 01, 2016 42.88 42.88 42.21 42.60 5,265,076 -0.02(-0.04%)
Aug 31, 2016 43.17 43.20 42.55 42.62 5,638,641 -0.64(-1.48%)
Aug 30, 2016 43.47 43.61 43.06 43.26 2,754,631 -0.21(-0.48%)
Aug 29, 2016 43.47 43.72 43.34 43.47 3,287,815 +0.00(+0.00%)
Aug 26, 2016 43.90 44.17 43.29 43.47 3,231,976 -0.29(-0.67%)
Aug 25, 2016 43.39 43.77 43.29 43.76 3,455,722 +0.16(+0.37%)
Aug 24, 2016 43.59 43.89 43.43 43.59 4,105,173 -0.07(-0.17%)
Aug 23, 2016 43.00 43.73 42.92 43.67 6,160,161 +0.86(+2.00%)
Aug 22, 2016 42.75 42.89 42.54 42.81 5,300,585 -0.05(-0.11%)
Aug 19, 2016 42.29 43.04 42.12 42.86 9,977,724 -1.37(-3.09%)
Aug 18, 2016 44.28 44.37 44.00 44.23 2,980,025 -0.19(-0.42%)
Aug 17, 2016 44.23 44.49 44.16 44.41 2,670,696 +0.27(+0.60%)
Aug 16, 2016 44.16 44.36 43.95 44.14 2,563,013 -0.11(-0.26%)
Aug 15, 2016 43.73 44.36 43.73 44.26 3,640,688 +0.60(+1.37%)
Aug 12, 2016 43.67 43.72 43.45 43.66 2,783,783 -0.05(-0.11%)
Aug 11, 2016 43.42 43.77 43.29 43.71 2,795,251 +0.48(+1.10%)
Aug 10, 2016 43.53 43.66 43.13 43.23 3,126,416 -0.34(-0.77%)
Aug 09, 2016 43.66 43.94 43.30 43.57 3,873,031 +0.02(+0.04%)
Aug 08, 2016 43.39 44.14 43.33 43.55 5,573,092 +0.42(+0.97%)
Aug 05, 2016 42.80 43.17 42.72 43.13 3,742,229 +0.61(+1.43%)
Aug 04, 2016 42.47 42.87 42.38 42.52 4,429,434 +0.10(+0.23%)
Aug 03, 2016 42.15 42.55 41.95 42.43 8,441,591 -0.10(-0.23%)
Aug 02, 2016 43.21 43.37 42.46 42.52 9,464,100 -2.21(-4.93%)
Aug 01, 2016 44.61 44.91 44.19 44.73 5,437,036 -0.10(-0.21%)
Jul 29, 2016 44.72 44.93 44.27 44.83 5,589,842 +0.06(+0.13%)
Jul 28, 2016 44.79 44.94 44.42 44.77 2,936,512 -0.17(-0.37%)
Jul 27, 2016 45.23 45.48 44.78 44.94 3,799,497 -0.11(-0.25%)
Jul 26, 2016 44.48 45.07 44.48 45.05 2,584,080 +0.46(+1.03%)
Jul 25, 2016 44.67 44.74 44.44 44.59 2,547,930 -0.16(-0.36%)
Jul 22, 2016 44.43 44.79 44.16 44.75 4,459,313 +0.26(+0.58%)
Jul 21, 2016 45.05 45.23 44.41 44.50 4,376,431 -0.55(-1.23%)
Jul 20, 2016 45.21 45.30 45.00 45.05 4,579,349 -0.13(-0.28%)
Jul 19, 2016 44.93 45.19 44.83 45.18 3,043,410 +0.12(+0.27%)
Jul 18, 2016 44.86 45.13 44.62 45.06 3,712,236 -0.03(-0.07%)
Jul 15, 2016 45.04 45.12 44.73 45.09 5,431,455 +0.14(+0.32%)
Jul 14, 2016 44.67 45.11 44.58 44.95 7,741,006 +0.66(+1.48%)
Jul 13, 2016 44.26 44.32 43.93 44.29 3,964,758 +0.16(+0.36%)
Jul 12, 2016 43.37 44.22 43.37 44.13 5,684,633 +0.91(+2.12%)
Jul 11, 2016 43.06 43.43 42.92 43.21 3,855,579 +0.36(+0.84%)
Jul 08, 2016 42.33 42.90 41.99 42.85 4,618,890 +0.86(+2.04%)
Jul 07, 2016 41.50 42.06 41.49 41.99 5,210,122 +0.56(+1.35%)
Jul 06, 2016 41.48 41.59 40.54 41.43 3,421,891 +0.50(+1.21%)
Jul 05, 2016 41.73 41.74 40.66 40.94 3,864,138 -0.92(-2.20%)
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.