Emerson Electric (NY: EMR )

105.16 -0.75 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.57 59.82 59.30 59.78 3,476,319 +0.79(+1.35%)
Mar 28, 2019 58.68 59.23 58.49 58.98 2,041,549 +0.36(+0.61%)
Mar 27, 2019 58.79 58.90 58.29 58.62 1,974,538 -0.11(-0.19%)
Mar 26, 2019 58.59 59.04 58.35 58.74 2,368,875 +0.70(+1.20%)
Mar 25, 2019 58.32 58.65 57.77 58.04 4,153,509 -0.33(-0.57%)
Mar 22, 2019 60.03 60.18 58.32 58.37 3,988,678 -2.10(-3.47%)
Mar 21, 2019 59.37 60.60 59.20 60.47 4,127,997 +0.86(+1.44%)
Mar 20, 2019 59.67 60.15 59.09 59.61 4,471,429 -0.12(-0.20%)
Mar 19, 2019 60.41 60.54 59.49 59.73 2,802,694 -0.32(-0.54%)
Mar 18, 2019 58.88 60.16 58.88 60.06 4,513,742 +1.27(+2.17%)
Mar 15, 2019 58.96 59.02 58.42 58.78 12,650,783 -0.13(-0.22%)
Mar 14, 2019 59.21 59.37 58.82 58.91 3,524,823 -0.38(-0.65%)
Mar 13, 2019 59.09 59.64 58.98 59.30 4,545,034 +0.52(+0.89%)
Mar 12, 2019 59.00 59.35 58.70 58.77 3,491,862 -0.10(-0.18%)
Mar 11, 2019 57.96 58.90 57.95 58.88 4,387,856 +0.73(+1.26%)
Mar 08, 2019 58.00 58.34 57.54 58.14 4,439,984 -0.61(-1.04%)
Mar 07, 2019 59.02 59.02 57.98 58.75 4,116,557 -0.35(-0.59%)
Mar 06, 2019 59.27 59.37 59.02 59.10 3,371,043 -0.03(-0.04%)
Mar 05, 2019 59.34 59.52 59.11 59.13 2,759,314 -0.29(-0.48%)
Mar 04, 2019 60.06 60.27 58.96 59.42 3,368,906 -0.30(-0.50%)
Mar 01, 2019 59.92 60.16 59.39 59.71 3,182,053 +0.22(+0.37%)
Feb 28, 2019 59.71 59.79 59.33 59.50 3,008,512 -0.34(-0.57%)
Feb 27, 2019 59.54 59.94 59.32 59.84 1,648,378 +0.17(+0.29%)
Feb 26, 2019 59.68 60.09 59.62 59.66 2,405,229 -0.36(-0.60%)
Feb 25, 2019 60.24 60.49 59.86 60.02 3,190,967 +0.17(+0.29%)
Feb 22, 2019 59.46 59.86 59.31 59.85 2,697,414 +0.71(+1.20%)
Feb 21, 2019 59.52 59.68 58.99 59.14 2,902,419 -0.73(-1.22%)
Feb 20, 2019 59.38 59.99 59.26 59.87 4,408,970 +0.60(+1.02%)
Feb 19, 2019 59.36 59.55 58.88 59.27 2,839,936 -0.37(-0.61%)
Feb 15, 2019 58.61 59.70 58.39 59.64 4,468,620 +1.60(+2.75%)
Feb 14, 2019 58.98 59.03 58.02 58.04 4,993,876 -1.26(-2.12%)
Feb 13, 2019 59.32 59.44 58.95 59.30 3,661,556 +0.29(+0.50%)
Feb 12, 2019 58.55 59.22 58.26 59.00 3,124,774 +1.00(+1.72%)
Feb 11, 2019 57.96 58.16 57.63 58.00 3,120,164 +0.16(+0.27%)
Feb 08, 2019 57.22 57.91 56.99 57.85 5,228,389 +0.35(+0.60%)
Feb 07, 2019 57.64 57.92 57.12 57.50 4,568,003 -0.58(-1.00%)
Feb 06, 2019 58.13 58.27 57.42 58.08 5,729,501 +0.10(+0.16%)
Feb 05, 2019 57.30 58.32 56.51 57.99 7,910,821 -0.65(-1.11%)
Feb 04, 2019 57.86 58.75 57.45 58.64 7,690,639 +0.87(+1.50%)
Feb 01, 2019 57.17 57.80 56.82 57.77 4,391,949 +1.02(+1.80%)
Jan 31, 2019 56.99 57.13 56.40 56.75 6,932,596 -0.19(-0.33%)
Jan 30, 2019 55.71 57.11 55.54 56.94 6,741,163 +1.96(+3.56%)
Jan 29, 2019 54.64 55.10 54.34 54.98 3,692,128 +0.88(+1.63%)
Jan 28, 2019 54.75 54.80 53.76 54.09 4,989,129 -1.33(-2.39%)
Jan 25, 2019 55.42 55.67 55.18 55.42 2,377,338 +0.78(+1.43%)
Jan 24, 2019 54.09 54.71 53.97 54.64 3,431,597 +0.55(+1.03%)
Jan 23, 2019 54.79 55.08 53.69 54.09 3,447,924 -0.53(-0.97%)
Jan 22, 2019 54.74 54.83 53.81 54.62 6,686,000 -0.58(-1.05%)
Jan 18, 2019 54.12 55.57 54.12 55.20 5,200,585 +1.46(+2.71%)
Jan 17, 2019 52.86 54.05 52.74 53.74 5,934,753 +0.54(+1.01%)
Jan 16, 2019 53.31 53.40 53.04 53.20 3,059,968 -0.12(-0.23%)
Jan 15, 2019 53.63 53.72 52.94 53.32 3,056,845 -0.15(-0.28%)
Jan 14, 2019 53.28 53.76 53.03 53.47 3,107,471 -0.29(-0.53%)
Jan 11, 2019 53.64 53.88 53.23 53.76 2,596,658 -0.08(-0.14%)
Jan 10, 2019 52.69 54.16 52.69 53.83 3,272,705 +0.62(+1.16%)
Jan 09, 2019 53.08 53.63 52.99 53.22 4,192,104 +0.63(+1.20%)
Jan 08, 2019 52.68 53.14 52.02 52.59 4,560,472 +0.43(+0.83%)
Jan 07, 2019 52.01 52.72 51.56 52.15 6,916,445 +0.39(+0.75%)
Jan 04, 2019 51.31 51.92 50.92 51.76 6,534,045 +1.09(+2.16%)
Jan 03, 2019 51.43 52.14 50.47 50.67 6,794,342 -1.12(-2.16%)
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.