Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.76 41.06 40.60 41.00 7,615,243 +0.48(+1.18%)
Oct 28, 2016 40.39 40.84 40.14 40.52 5,275,018 +0.20(+0.50%)
Oct 27, 2016 40.77 40.83 40.24 40.32 4,773,738 -0.49(-1.19%)
Oct 26, 2016 40.39 40.97 40.31 40.80 3,790,413 +0.27(+0.66%)
Oct 25, 2016 40.62 40.76 40.31 40.54 3,757,895 -0.16(-0.40%)
Oct 24, 2016 40.88 40.94 40.55 40.70 3,019,252 +0.16(+0.40%)
Oct 21, 2016 40.24 40.66 40.09 40.54 4,470,233 -0.03(-0.08%)
Oct 20, 2016 40.27 40.65 40.17 40.57 3,497,993 +0.19(+0.48%)
Oct 19, 2016 40.45 40.55 40.28 40.38 6,839,228 +0.02(+0.06%)
Oct 18, 2016 40.54 40.58 40.16 40.35 4,875,475 +0.15(+0.38%)
Oct 17, 2016 40.38 40.48 40.13 40.20 4,786,050 -0.15(-0.38%)
Oct 14, 2016 40.90 40.97 40.35 40.35 4,685,308 -0.26(-0.64%)
Oct 13, 2016 40.14 40.66 39.82 40.61 5,310,688 +0.00(+0.00%)
Oct 12, 2016 40.55 40.95 39.93 40.61 7,944,377 -0.48(-1.16%)
Oct 11, 2016 41.69 41.81 40.88 41.09 5,756,553 -0.79(-1.89%)
Oct 10, 2016 42.73 42.80 41.77 41.88 4,885,432 -0.75(-1.76%)
Oct 07, 2016 42.98 42.98 42.37 42.63 5,030,354 -0.56(-1.29%)
Oct 06, 2016 43.37 43.43 42.77 43.19 3,855,616 -0.24(-0.56%)
Oct 05, 2016 43.32 43.61 43.26 43.43 2,948,911 +0.27(+0.64%)
Oct 04, 2016 43.44 43.59 43.08 43.16 4,261,262 -0.36(-0.84%)
Oct 03, 2016 43.67 43.85 43.23 43.52 4,715,037 -0.57(-1.30%)
Sep 30, 2016 43.04 44.41 43.04 44.10 9,152,580 +1.21(+2.81%)
Sep 29, 2016 42.43 43.22 42.41 42.89 6,609,317 +0.27(+0.63%)
Sep 28, 2016 41.94 42.66 41.85 42.62 3,414,037 +0.70(+1.68%)
Sep 27, 2016 41.45 41.92 41.30 41.92 3,438,592 +0.32(+0.76%)
Sep 26, 2016 41.88 41.98 41.57 41.60 2,924,360 -0.40(-0.94%)
Sep 23, 2016 42.50 42.55 41.90 42.00 3,705,192 -0.71(-1.67%)
Sep 22, 2016 42.26 42.79 42.26 42.71 4,345,836 +0.83(+1.99%)
Sep 21, 2016 41.58 41.93 41.37 41.88 3,595,320 +0.44(+1.07%)
Sep 20, 2016 41.69 41.85 41.43 41.43 2,627,727 +0.02(+0.06%)
Sep 19, 2016 41.53 41.90 41.32 41.41 2,849,331 +0.08(+0.20%)
Sep 16, 2016 41.55 41.55 41.14 41.33 4,788,611 -0.40(-0.95%)
Sep 15, 2016 41.42 41.86 41.29 41.73 4,040,563 +0.23(+0.57%)
Sep 14, 2016 41.43 41.85 41.26 41.49 5,012,964 +0.06(+0.16%)
Sep 13, 2016 41.77 41.95 41.35 41.43 4,415,924 -0.71(-1.69%)
Sep 12, 2016 40.93 42.29 40.78 42.14 5,153,622 +0.99(+2.42%)
Sep 09, 2016 42.41 42.54 41.10 41.14 6,383,199 -1.59(-3.71%)
Sep 08, 2016 42.62 42.83 42.40 42.73 4,255,463 +0.02(+0.06%)
Sep 07, 2016 42.52 42.75 42.41 42.70 2,822,347 +0.19(+0.44%)
Sep 06, 2016 42.98 42.98 42.35 42.52 2,920,489 -0.28(-0.66%)
Sep 02, 2016 42.87 42.80 42.80 42.80 2,672,939 +0.20(+0.47%)
Sep 01, 2016 42.88 42.88 42.21 42.60 5,265,076 -0.02(-0.04%)
Aug 31, 2016 43.17 43.20 42.55 42.62 5,638,641 -0.64(-1.48%)
Aug 30, 2016 43.47 43.61 43.06 43.26 2,754,631 -0.21(-0.48%)
Aug 29, 2016 43.47 43.72 43.34 43.47 3,287,815 +0.00(+0.00%)
Aug 26, 2016 43.90 44.17 43.29 43.47 3,231,976 -0.29(-0.67%)
Aug 25, 2016 43.39 43.77 43.29 43.76 3,455,722 +0.16(+0.37%)
Aug 24, 2016 43.59 43.89 43.43 43.59 4,105,173 -0.07(-0.17%)
Aug 23, 2016 43.00 43.73 42.92 43.67 6,160,161 +0.86(+2.00%)
Aug 22, 2016 42.75 42.89 42.54 42.81 5,300,585 -0.05(-0.11%)
Aug 19, 2016 42.29 43.04 42.12 42.86 9,977,724 -1.37(-3.09%)
Aug 18, 2016 44.28 44.37 44.00 44.23 2,980,025 -0.19(-0.42%)
Aug 17, 2016 44.23 44.49 44.16 44.41 2,670,696 +0.27(+0.60%)
Aug 16, 2016 44.16 44.36 43.95 44.14 2,563,013 -0.11(-0.26%)
Aug 15, 2016 43.73 44.36 43.73 44.26 3,640,688 +0.60(+1.37%)
Aug 12, 2016 43.67 43.72 43.45 43.66 2,783,783 -0.05(-0.11%)
Aug 11, 2016 43.42 43.77 43.29 43.71 2,795,251 +0.48(+1.10%)
Aug 10, 2016 43.53 43.66 43.13 43.23 3,126,416 -0.34(-0.77%)
Aug 09, 2016 43.66 43.94 43.30 43.57 3,873,031 +0.02(+0.04%)
Aug 08, 2016 43.39 44.14 43.33 43.55 5,573,092 +0.42(+0.97%)
Aug 05, 2016 42.80 43.17 42.72 43.13 3,742,229 +0.61(+1.43%)
Aug 04, 2016 42.47 42.87 42.38 42.52 4,429,434 +0.10(+0.23%)
Aug 03, 2016 42.15 42.55 41.95 42.43 8,441,591 -0.10(-0.23%)
Aug 02, 2016 43.21 43.37 42.46 42.52 9,464,100 -2.21(-4.93%)
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.