Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.17 43.20 42.56 42.62 5,638,074 -0.64(-1.48%)
Aug 30, 2016 43.47 43.62 43.07 43.26 2,754,353 -0.21(-0.48%)
Aug 29, 2016 43.47 43.73 43.35 43.47 3,287,485 +0.00(+0.00%)
Aug 26, 2016 43.91 44.17 43.29 43.47 3,231,651 -0.29(-0.67%)
Aug 25, 2016 43.40 43.78 43.29 43.76 3,455,375 +0.16(+0.37%)
Aug 24, 2016 43.60 43.90 43.44 43.60 4,104,760 -0.07(-0.17%)
Aug 23, 2016 43.00 43.74 42.92 43.67 6,159,541 +0.86(+2.00%)
Aug 22, 2016 42.76 42.90 42.54 42.81 5,300,052 -0.05(-0.11%)
Aug 19, 2016 42.30 43.04 42.13 42.86 9,976,720 -1.37(-3.09%)
Aug 18, 2016 44.29 44.37 44.00 44.23 2,979,725 -0.19(-0.42%)
Aug 17, 2016 44.24 44.49 44.16 44.42 2,670,427 +0.27(+0.60%)
Aug 16, 2016 44.17 44.36 43.96 44.15 2,562,755 -0.11(-0.26%)
Aug 15, 2016 43.74 44.37 43.74 44.26 3,640,322 +0.60(+1.37%)
Aug 12, 2016 43.67 43.73 43.45 43.66 2,783,503 -0.05(-0.11%)
Aug 11, 2016 43.42 43.78 43.29 43.71 2,794,969 +0.48(+1.10%)
Aug 10, 2016 43.53 43.66 43.13 43.24 3,126,101 -0.34(-0.77%)
Aug 09, 2016 43.67 43.95 43.31 43.57 3,872,641 +0.02(+0.04%)
Aug 08, 2016 43.39 44.15 43.33 43.55 5,572,531 +0.42(+0.97%)
Aug 05, 2016 42.80 43.17 42.72 43.14 3,741,853 +0.61(+1.43%)
Aug 04, 2016 42.47 42.87 42.38 42.53 4,428,988 +0.10(+0.23%)
Aug 03, 2016 42.15 42.55 41.95 42.43 8,440,741 -0.10(-0.23%)
Aug 02, 2016 43.21 43.38 42.46 42.53 9,463,148 -2.21(-4.93%)
Aug 01, 2016 44.61 44.91 44.20 44.73 5,436,489 -0.10(-0.21%)
Jul 29, 2016 44.73 44.94 44.28 44.83 5,589,279 +0.06(+0.13%)
Jul 28, 2016 44.79 44.95 44.42 44.77 2,936,217 -0.17(-0.37%)
Jul 27, 2016 45.23 45.49 44.78 44.94 3,799,114 -0.11(-0.25%)
Jul 26, 2016 44.49 45.07 44.49 45.05 2,583,820 +0.46(+1.02%)
Jul 25, 2016 44.67 44.74 44.45 44.60 2,547,674 -0.16(-0.36%)
Jul 22, 2016 44.44 44.80 44.16 44.76 4,458,864 +0.26(+0.58%)
Jul 21, 2016 45.05 45.23 44.41 44.50 4,375,991 -0.55(-1.23%)
Jul 20, 2016 45.21 45.31 45.01 45.05 4,578,888 -0.13(-0.28%)
Jul 19, 2016 44.93 45.19 44.83 45.18 3,043,104 +0.12(+0.27%)
Jul 18, 2016 44.86 45.13 44.63 45.06 3,711,863 -0.03(-0.07%)
Jul 15, 2016 45.05 45.13 44.73 45.09 5,430,909 +0.14(+0.32%)
Jul 14, 2016 44.68 45.11 44.59 44.95 7,740,227 +0.66(+1.48%)
Jul 13, 2016 44.27 44.32 43.93 44.29 3,964,359 +0.16(+0.36%)
Jul 12, 2016 43.38 44.22 43.37 44.13 5,684,061 +0.91(+2.12%)
Jul 11, 2016 43.07 43.43 42.92 43.22 3,855,191 +0.36(+0.84%)
Jul 08, 2016 42.34 42.91 42.00 42.86 4,618,426 +0.86(+2.04%)
Jul 07, 2016 41.50 42.06 41.49 42.00 5,209,598 +0.56(+1.35%)
Jul 06, 2016 41.49 41.59 40.54 41.44 3,421,547 +0.50(+1.21%)
Jul 05, 2016 41.73 41.74 40.66 40.94 3,863,749 -0.92(-2.20%)
Jul 01, 2016 41.68 41.86 41.86 41.86 3,406,746 +0.03(+0.08%)
Jun 30, 2016 40.82 41.83 40.67 41.83 5,326,539 +1.20(+2.96%)
Jun 29, 2016 40.41 40.73 39.91 40.63 4,132,375 +0.75(+1.87%)
Jun 28, 2016 40.11 40.11 39.38 39.88 6,507,700 +0.40(+1.02%)
Jun 27, 2016 40.40 40.42 38.85 39.48 7,447,257 -1.28(-3.15%)
Jun 24, 2016 41.65 41.81 40.56 40.76 11,847,213 -2.28(-5.29%)
Jun 23, 2016 42.66 43.05 42.50 43.04 3,305,053 +0.87(+2.05%)
Jun 22, 2016 42.34 42.53 42.09 42.18 4,593,654 -0.45(-1.05%)
Jun 21, 2016 42.78 42.94 42.30 42.62 3,890,604 -0.17(-0.39%)
Jun 20, 2016 42.74 43.20 42.72 42.79 4,735,915 +0.74(+1.75%)
Jun 17, 2016 41.80 42.18 41.69 42.06 4,524,055 +0.26(+0.61%)
Jun 16, 2016 41.35 41.90 40.99 41.80 2,785,379 +0.13(+0.31%)
Jun 15, 2016 41.93 42.08 41.60 41.67 3,063,597 -0.05(-0.12%)
Jun 14, 2016 41.38 41.76 41.30 41.72 3,497,758 +0.31(+0.76%)
Jun 13, 2016 41.89 42.04 41.41 41.41 4,638,857 -0.88(-2.09%)
Jun 10, 2016 42.71 42.76 41.93 42.29 4,041,387 -0.69(-1.60%)
Jun 09, 2016 42.69 43.08 42.59 42.98 3,674,468 -0.18(-0.43%)
Jun 08, 2016 43.11 43.34 42.89 43.16 3,757,499 +0.23(+0.54%)
Jun 07, 2016 43.07 43.31 42.87 42.93 4,080,229 +0.04(+0.09%)
Jun 06, 2016 42.15 42.94 42.09 42.89 4,485,039 +0.95(+2.26%)
Jun 03, 2016 41.85 41.98 41.36 41.94 3,171,857 +0.05(+0.11%)
Jun 02, 2016 41.74 41.95 41.35 41.89 3,977,292 +0.06(+0.15%)
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.