Emerson Electric (NY: EMR )

91.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 55.22 55.37 54.45 54.54 5,158,369 -0.85(-1.53%)
Jun 27, 2013 55.77 55.95 55.27 55.39 2,730,877 +0.08(+0.14%)
Jun 26, 2013 55.41 55.65 54.71 55.31 3,169,670 +0.48(+0.88%)
Jun 25, 2013 54.53 55.06 54.42 54.83 3,580,779 +0.83(+1.54%)
Jun 24, 2013 54.13 54.45 53.42 54.00 4,165,374 -0.76(-1.39%)
Jun 21, 2013 54.78 55.04 54.13 54.76 4,893,004 +0.38(+0.70%)
Jun 20, 2013 55.80 55.87 54.27 54.38 5,847,612 -2.03(-3.60%)
Jun 19, 2013 57.23 57.47 56.39 56.41 2,428,753 -0.93(-1.62%)
Jun 18, 2013 56.62 57.58 56.61 57.34 2,784,006 +0.78(+1.38%)
Jun 17, 2013 56.68 56.78 56.25 56.56 2,933,772 +0.42(+0.75%)
Jun 14, 2013 56.64 56.93 56.06 56.14 2,327,187 -0.61(-1.07%)
Jun 13, 2013 55.88 56.92 55.50 56.75 2,381,203 +0.86(+1.54%)
Jun 12, 2013 56.80 56.96 55.83 55.89 3,036,314 -0.54(-0.96%)
Jun 11, 2013 56.67 56.94 56.30 56.43 2,563,698 -1.06(-1.84%)
Jun 10, 2013 57.95 57.96 57.16 57.49 2,698,303 -0.14(-0.24%)
Jun 07, 2013 56.87 57.68 56.54 57.63 3,390,605 +1.31(+2.33%)
Jun 06, 2013 56.03 56.39 55.74 56.32 3,386,710 +0.37(+0.66%)
Jun 05, 2013 56.96 57.05 55.65 55.95 4,302,309 -1.20(-2.10%)
Jun 04, 2013 57.66 58.13 56.74 57.15 3,185,465 -0.60(-1.04%)
Jun 03, 2013 57.62 57.86 56.88 57.75 4,162,019 +0.29(+0.50%)
May 31, 2013 57.62 58.51 57.25 57.46 3,675,237 -0.35(-0.61%)
May 30, 2013 57.34 58.20 57.34 57.81 2,223,610 +0.54(+0.94%)
May 29, 2013 57.41 57.77 57.16 57.27 3,055,650 -0.39(-0.68%)
May 28, 2013 57.67 58.20 57.41 57.66 3,071,811 +0.72(+1.26%)
May 24, 2013 56.75 57.13 56.53 56.94 2,422,000 -0.20(-0.35%)
May 23, 2013 57.18 57.53 56.95 57.14 4,349,740 -0.75(-1.30%)
May 22, 2013 58.76 58.95 57.63 57.89 4,781,947 -0.89(-1.51%)
May 21, 2013 59.44 59.60 58.68 58.78 4,000,490 -0.52(-0.88%)
May 20, 2013 59.08 60.08 59.05 59.30 4,335,490 -0.06(-0.10%)
May 17, 2013 58.20 59.55 58.17 59.36 5,159,142 +1.33(+2.29%)
May 16, 2013 58.31 58.84 57.80 58.03 4,831,696 -0.47(-0.80%)
May 15, 2013 58.40 58.74 58.34 58.50 3,910,410 +0.68(+1.18%)
May 13, 2013 57.90 58.08 57.45 57.82 2,012,057 -0.14(-0.24%)
May 10, 2013 57.83 58.11 57.48 57.96 2,534,038 +0.25(+0.43%)
May 09, 2013 57.13 58.45 57.05 57.71 5,035,397 +0.54(+0.94%)
May 08, 2013 56.28 57.19 55.80 57.17 4,130,704 +0.61(+1.08%)
May 07, 2013 55.77 56.66 55.63 56.56 8,355,897 -0.74(-1.29%)
May 06, 2013 56.84 57.67 56.67 57.30 4,546,788 +0.48(+0.84%)
May 03, 2013 56.31 56.99 55.80 56.82 3,965,102 +1.02(+1.83%)
May 02, 2013 54.75 55.94 54.51 55.80 4,243,379 +1.50(+2.76%)
May 01, 2013 55.20 55.23 54.27 54.30 4,062,821 -1.21(-2.18%)
Apr 30, 2013 55.23 55.88 54.96 55.51 4,281,109 +0.20(+0.36%)
Apr 29, 2013 54.65 55.47 54.40 55.31 3,165,335 +0.87(+1.60%)
Apr 26, 2013 55.25 55.39 54.38 54.44 3,234,519 -0.95(-1.72%)
Apr 25, 2013 55.45 55.79 55.09 55.39 3,173,801 +0.11(+0.20%)
Apr 24, 2013 54.75 55.57 54.75 55.28 4,892,129 +0.64(+1.17%)
Apr 23, 2013 53.28 54.67 53.27 54.64 4,644,125 +0.85(+1.58%)
Apr 22, 2013 53.58 54.09 53.11 53.79 4,360,435 +0.31(+0.58%)
Apr 19, 2013 53.56 53.73 53.10 53.48 4,684,023 +0.16(+0.30%)
Apr 18, 2013 53.76 53.99 53.08 53.32 2,927,259 -0.26(-0.49%)
Apr 17, 2013 54.01 54.07 53.21 53.58 4,297,287 -0.79(-1.45%)
Apr 16, 2013 54.05 54.41 53.54 54.37 3,821,761 +0.78(+1.46%)
Apr 15, 2013 55.52 55.59 53.59 53.59 6,031,377 -2.24(-4.01%)
Apr 12, 2013 56.41 56.63 55.66 55.83 3,237,308 -0.82(-1.45%)
Apr 11, 2013 57.15 57.37 56.37 56.65 3,962,929 -0.43(-0.75%)
Apr 10, 2013 56.87 57.20 56.54 57.08 2,785,075 +0.55(+0.97%)
Apr 09, 2013 56.00 56.89 55.81 56.53 3,220,627 +0.54(+0.96%)
Apr 08, 2013 55.68 55.99 55.18 55.99 3,352,995 +0.26(+0.47%)
Apr 05, 2013 55.45 55.86 55.03 55.73 3,452,122 -0.35(-0.62%)
Apr 04, 2013 55.14 56.12 54.99 56.08 4,022,320 +1.15(+2.09%)
Apr 03, 2013 55.05 55.44 54.70 54.93 4,140,456 +0.04(+0.07%)
Apr 02, 2013 55.36 55.51 54.73 54.89 3,159,076 -0.12(-0.22%)
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.