Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.89 42.07 41.38 41.72 4,388,409 -0.14(-0.34%)
May 27, 2016 41.85 41.86 41.86 41.86 2,074,273 +0.14(+0.35%)
May 26, 2016 41.85 42.07 41.59 41.72 2,316,180 -0.06(-0.13%)
May 25, 2016 41.12 41.90 41.04 41.77 3,557,847 +0.74(+1.80%)
May 24, 2016 40.77 41.22 40.61 41.04 3,068,835 +0.39(+0.95%)
May 23, 2016 40.56 40.87 40.27 40.65 4,761,440 +0.03(+0.08%)
May 20, 2016 40.46 40.78 40.38 40.62 3,041,322 +0.41(+1.02%)
May 19, 2016 40.53 40.56 39.68 40.21 7,592,127 -0.53(-1.30%)
May 18, 2016 41.64 41.70 40.53 40.74 8,128,904 -1.24(-2.96%)
May 17, 2016 42.30 42.62 41.81 41.98 3,494,361 -0.37(-0.87%)
May 16, 2016 41.70 42.49 41.67 42.35 5,146,488 +0.80(+1.93%)
May 13, 2016 42.29 42.44 41.42 41.55 4,085,986 -0.88(-2.08%)
May 12, 2016 42.67 42.86 42.17 42.43 3,479,540 +0.04(+0.09%)
May 11, 2016 42.74 42.88 42.30 42.39 4,519,493 -0.13(-0.31%)
May 10, 2016 41.94 42.54 41.85 42.52 3,453,542 +0.70(+1.67%)
May 09, 2016 42.41 42.41 41.64 41.82 3,696,434 -0.55(-1.29%)
May 06, 2016 42.09 42.43 41.86 42.37 3,031,538 +0.26(+0.62%)
May 05, 2016 42.23 42.44 41.75 42.11 5,023,681 +0.16(+0.38%)
May 04, 2016 43.16 43.30 41.63 41.95 7,224,563 -1.50(-3.46%)
May 03, 2016 44.10 44.21 43.06 43.45 6,240,495 -0.43(-0.98%)
May 02, 2016 43.32 43.93 43.08 43.88 5,354,093 +0.46(+1.06%)
Apr 29, 2016 43.67 43.96 43.21 43.42 5,275,520 -0.31(-0.71%)
Apr 28, 2016 44.60 44.60 43.57 43.73 4,494,420 -1.01(-2.26%)
Apr 27, 2016 44.69 45.16 44.48 44.74 5,284,840 +0.14(+0.32%)
Apr 26, 2016 44.22 44.63 44.15 44.60 3,989,165 +0.64(+1.45%)
Apr 25, 2016 44.03 44.22 43.72 43.96 4,298,139 -0.13(-0.29%)
Apr 22, 2016 43.99 44.43 43.80 44.09 4,502,833 +0.24(+0.54%)
Apr 21, 2016 43.80 44.13 43.76 43.85 3,421,124 +0.08(+0.18%)
Apr 20, 2016 44.45 44.50 43.74 43.77 4,632,970 -0.46(-1.04%)
Apr 19, 2016 44.19 44.59 43.89 44.23 4,661,857 +0.34(+0.78%)
Apr 18, 2016 43.97 44.00 43.28 43.89 4,351,658 -0.08(-0.18%)
Apr 15, 2016 43.82 44.19 43.72 43.97 4,383,074 +0.20(+0.45%)
Apr 14, 2016 44.30 44.30 43.69 43.77 3,070,135 -0.32(-0.72%)
Apr 13, 2016 43.71 44.12 43.38 44.09 5,358,197 +0.75(+1.72%)
Apr 12, 2016 42.82 43.64 42.75 43.34 4,258,870 +0.60(+1.39%)
Apr 11, 2016 42.87 43.34 42.75 42.75 5,441,232 -0.05(-0.11%)
Apr 08, 2016 42.52 43.24 42.42 42.79 4,673,259 +0.77(+1.83%)
Apr 07, 2016 42.12 42.63 41.96 42.02 5,771,041 -0.28(-0.66%)
Apr 06, 2016 42.72 42.72 41.81 42.30 5,648,368 -0.23(-0.54%)
Apr 05, 2016 42.95 43.09 42.27 42.53 4,024,340 -0.48(-1.11%)
Apr 04, 2016 43.54 43.59 42.57 43.01 5,360,376 -0.51(-1.17%)
Apr 01, 2016 42.21 43.54 42.15 43.52 4,452,946 +0.29(+0.68%)
Mar 31, 2016 43.35 43.49 43.03 43.22 3,700,563 -0.14(-0.33%)
Mar 30, 2016 43.72 43.79 43.16 43.37 2,800,419 +0.09(+0.20%)
Mar 29, 2016 42.99 43.34 42.63 43.28 4,206,587 +0.10(+0.22%)
Mar 28, 2016 43.26 43.41 42.89 43.18 3,788,367 -0.05(-0.11%)
Mar 24, 2016 43.06 43.23 43.23 43.23 4,683,540 -0.17(-0.38%)
Mar 23, 2016 43.70 43.78 43.27 43.40 4,756,299 -0.57(-1.30%)
Mar 22, 2016 43.40 44.15 43.38 43.97 4,448,225 +0.26(+0.60%)
Mar 21, 2016 43.46 43.76 43.35 43.71 6,186,640 +0.28(+0.64%)
Mar 18, 2016 43.68 43.72 43.10 43.43 16,019,715 -0.08(-0.18%)
Mar 17, 2016 41.06 43.87 40.98 43.51 15,209,286 +2.62(+6.39%)
Mar 16, 2016 40.54 41.01 40.24 40.89 3,816,693 +0.52(+1.30%)
Mar 15, 2016 40.29 40.41 39.80 40.37 3,825,615 -0.36(-0.88%)
Mar 14, 2016 40.46 40.87 40.43 40.73 3,458,201 -0.02(-0.04%)
Mar 11, 2016 40.44 40.90 40.33 40.74 4,384,367 +0.56(+1.40%)
Mar 10, 2016 40.16 40.24 39.58 40.18 5,995,434 +0.39(+0.98%)
Mar 09, 2016 40.49 40.64 39.74 39.79 5,959,830 -0.53(-1.32%)
Mar 08, 2016 40.89 41.25 40.25 40.32 6,373,004 -0.94(-2.27%)
Mar 07, 2016 40.62 41.27 40.54 41.26 3,928,836 +0.52(+1.27%)
Mar 04, 2016 40.38 40.93 40.24 40.74 4,544,300 +0.37(+0.93%)
Mar 03, 2016 40.07 40.41 39.94 40.37 3,141,093 +0.30(+0.75%)
Mar 02, 2016 39.65 40.08 39.41 40.07 4,480,644 +0.35(+0.88%)
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.