Emerson Electric (NY: EMR )

92.30 USD +0.19 (+0.21%)
Streaming Delayed Price Updated: 6:55 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 66.82 66.98 66.23 66.36 2,675,160 -0.56(-0.84%)
Jun 27, 2014 66.54 67.20 66.49 66.92 2,428,896 +0.19(+0.28%)
Jun 26, 2014 66.87 67.05 66.28 66.73 2,002,626 -0.29(-0.43%)
Jun 25, 2014 66.96 67.49 66.91 67.02 2,203,166 -0.05(-0.07%)
Jun 24, 2014 67.59 68.04 67.00 67.07 2,010,510 -0.74(-1.09%)
Jun 23, 2014 68.47 68.67 67.77 67.81 2,602,773 -0.43(-0.63%)
Jun 20, 2014 67.75 68.80 67.66 68.24 4,236,954 +0.63(+0.93%)
Jun 19, 2014 68.08 68.31 67.39 67.61 3,084,764 -0.46(-0.68%)
Jun 18, 2014 67.28 68.19 67.08 68.07 3,001,750 +0.83(+1.23%)
Jun 17, 2014 66.20 67.48 66.10 67.24 3,264,883 +0.91(+1.37%)
Jun 16, 2014 66.37 66.92 66.12 66.33 2,717,514 -0.14(-0.21%)
Jun 13, 2014 66.50 66.85 66.24 66.47 3,088,127 +0.03(+0.05%)
Jun 12, 2014 67.03 67.19 66.40 66.44 3,590,199 -0.81(-1.20%)
Jun 11, 2014 67.26 67.67 67.18 67.25 2,624,760 -0.25(-0.37%)
Jun 10, 2014 67.99 68.05 67.48 67.50 3,348,115 -0.16(-0.24%)
Jun 06, 2014 67.53 67.75 67.50 67.66 2,747,642 +0.27(+0.40%)
Jun 05, 2014 67.04 67.53 66.79 67.39 2,321,626 +0.65(+0.97%)
Jun 04, 2014 66.78 67.04 66.62 66.74 2,239,607 -0.20(-0.30%)
Jun 03, 2014 66.88 67.36 66.62 66.94 3,317,949 -0.23(-0.34%)
Jun 02, 2014 66.87 67.32 66.46 67.17 2,047,497 +0.44(+0.66%)
May 30, 2014 66.76 66.86 66.44 66.73 2,213,005 -0.07(-0.10%)
May 29, 2014 66.88 66.91 66.24 66.80 1,793,854 +0.15(+0.23%)
May 28, 2014 67.12 67.22 66.60 66.65 1,777,861 -0.20(-0.30%)
May 27, 2014 66.70 67.14 66.48 66.85 2,232,999 +0.35(+0.53%)
May 23, 2014 66.19 66.50 66.50 66.50 1,672,400 +0.33(+0.49%)
May 22, 2014 65.66 66.50 65.57 66.17 1,387,452 +0.60(+0.92%)
May 21, 2014 65.47 66.01 65.29 65.57 3,057,544 +0.20(+0.31%)
May 20, 2014 66.59 66.71 65.18 65.37 2,529,340 -1.36(-2.04%)
May 19, 2014 66.26 66.98 66.25 66.73 2,083,766 +0.18(+0.27%)
May 16, 2014 66.71 66.77 66.19 66.55 3,603,365 -0.09(-0.14%)
May 15, 2014 67.02 67.18 65.93 66.64 3,120,948 -0.66(-0.98%)
May 14, 2014 67.99 68.07 67.19 67.30 2,073,391 -0.98(-1.44%)
May 13, 2014 68.39 68.65 68.15 68.28 2,632,627 +0.06(+0.09%)
May 12, 2014 67.61 68.31 67.50 68.22 2,460,707 +1.10(+1.64%)
May 09, 2014 67.14 67.33 66.54 67.12 1,836,721 -0.09(-0.13%)
May 08, 2014 66.94 67.77 66.86 67.21 2,317,013 +0.01(+0.01%)
May 07, 2014 66.92 67.33 66.41 67.20 2,181,227 +0.64(+0.96%)
May 06, 2014 67.45 67.60 66.53 66.56 3,282,037 -1.06(-1.57%)
May 05, 2014 67.30 67.70 66.87 67.62 2,614,427 +0.09(+0.13%)
May 02, 2014 67.79 68.17 67.43 67.53 2,785,661 -0.46(-0.68%)
May 01, 2014 68.12 68.28 67.58 67.99 2,158,818 -0.19(-0.28%)
Apr 30, 2014 67.93 68.26 67.61 68.18 2,317,412 +0.13(+0.19%)
Apr 29, 2014 68.63 68.71 67.62 68.05 2,546,660 -0.17(-0.25%)
Apr 28, 2014 68.78 69.18 67.51 68.22 3,095,287 -0.22(-0.32%)
Apr 25, 2014 69.36 69.36 68.33 68.44 2,964,970 -1.06(-1.53%)
Apr 24, 2014 69.80 69.94 69.37 69.50 3,494,437 +0.10(+0.14%)
Apr 23, 2014 68.58 69.44 68.44 69.40 4,076,294 +0.70(+1.02%)
Apr 22, 2014 68.61 69.08 68.32 68.70 2,014,288 +0.11(+0.16%)
Apr 21, 2014 68.31 68.83 68.17 68.59 1,815,620 +0.15(+0.22%)
Apr 17, 2014 67.80 68.44 68.44 68.44 3,945,900 +0.83(+1.23%)
Apr 16, 2014 66.97 67.64 66.84 67.61 3,171,751 +1.06(+1.59%)
Apr 15, 2014 65.31 66.64 65.15 66.55 3,554,445 +1.18(+1.81%)
Apr 14, 2014 65.99 66.17 64.78 65.37 3,378,007 -0.03(-0.05%)
Apr 11, 2014 64.70 66.42 64.70 65.40 2,837,859 -0.65(-0.98%)
Apr 10, 2014 67.04 67.30 65.93 66.05 3,769,623 -1.05(-1.56%)
Apr 09, 2014 66.96 67.13 66.35 67.10 2,691,060 +0.44(+0.66%)
Apr 08, 2014 66.51 66.80 66.11 66.66 4,848,988 +0.18(+0.27%)
Apr 07, 2014 67.21 67.36 66.47 66.48 3,716,963 -0.79(-1.17%)
Apr 04, 2014 68.23 68.56 67.23 67.27 3,125,673 -0.67(-0.99%)
Apr 03, 2014 68.05 68.29 67.62 67.94 2,281,262 +0.10(+0.15%)
Apr 02, 2014 67.32 68.01 67.22 67.84 3,023,821 +0.52(+0.77%)
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.