Emerson Electric (NY: EMR )

91.52 USD -0.59 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.90 52.16 50.71 52.16 4,271,712 +1.50(+2.96%)
Jun 29, 2016 50.39 50.79 49.77 50.66 3,314,031 +0.93(+1.87%)
Jun 28, 2016 50.01 50.02 49.10 49.73 5,218,965 +0.50(+1.02%)
Jun 27, 2016 50.38 50.40 48.45 49.23 5,972,459 -1.60(-3.15%)
Jun 24, 2016 51.94 52.13 50.58 50.83 9,501,081 -2.84(-5.29%)
Jun 23, 2016 53.19 53.69 52.99 53.67 2,650,546 +1.08(+2.05%)
Jun 22, 2016 52.79 53.03 52.49 52.59 3,683,962 -0.56(-1.05%)
Jun 21, 2016 53.34 53.54 52.75 53.15 3,120,139 -0.21(-0.39%)
Jun 20, 2016 53.29 53.87 53.27 53.36 3,798,051 +0.92(+1.75%)
Jun 17, 2016 52.12 52.60 51.99 52.44 3,628,146 +0.32(+0.61%)
Jun 16, 2016 51.56 52.25 51.11 52.12 2,233,784 +0.16(+0.31%)
Jun 15, 2016 52.29 52.47 51.87 51.96 2,456,906 -0.06(-0.12%)
Jun 14, 2016 51.60 52.08 51.50 52.02 2,805,089 +0.39(+0.76%)
Jun 13, 2016 52.23 52.42 51.63 51.63 3,720,213 -1.10(-2.09%)
Jun 10, 2016 53.26 53.32 52.28 52.73 3,241,062 -0.86(-1.60%)
Jun 09, 2016 53.23 53.72 53.11 53.59 2,946,805 -0.23(-0.43%)
Jun 08, 2016 53.75 54.04 53.48 53.82 3,013,393 +0.29(+0.54%)
Jun 07, 2016 53.71 54.01 53.45 53.53 3,272,212 +0.05(+0.09%)
Jun 06, 2016 52.56 53.54 52.48 53.48 3,596,856 +1.18(+2.26%)
Jun 03, 2016 52.18 52.34 51.57 52.30 2,543,727 +0.06(+0.11%)
Jun 02, 2016 52.05 52.31 51.56 52.24 3,189,660 +0.08(+0.15%)
Jun 01, 2016 51.79 52.18 51.34 52.16 2,483,264 +0.14(+0.27%)
May 31, 2016 52.23 52.46 51.60 52.02 3,519,362 -0.18(-0.34%)
May 27, 2016 52.19 52.20 52.20 52.20 1,663,500 +0.18(+0.35%)
May 26, 2016 52.19 52.46 51.86 52.02 1,857,502 -0.07(-0.13%)
May 25, 2016 51.28 52.25 51.18 52.09 2,853,278 +0.92(+1.80%)
May 24, 2016 50.84 51.40 50.64 51.17 2,461,107 +0.48(+0.95%)
May 23, 2016 50.57 50.96 50.22 50.69 3,818,521 +0.04(+0.08%)
May 20, 2016 50.45 50.85 50.35 50.65 2,439,042 +0.51(+1.02%)
May 19, 2016 50.54 50.58 49.48 50.14 6,088,640 -0.66(-1.30%)
May 18, 2016 51.92 52.00 50.54 50.80 6,519,118 -1.55(-2.96%)
May 17, 2016 52.75 53.14 52.13 52.35 2,802,365 -0.46(-0.87%)
May 16, 2016 52.00 52.98 51.96 52.81 4,127,317 +1.00(+1.93%)
May 13, 2016 52.73 52.92 51.65 51.81 3,276,829 -1.10(-2.08%)
May 12, 2016 53.21 53.44 52.58 52.91 2,790,479 +0.05(+0.09%)
May 11, 2016 53.29 53.47 52.74 52.86 3,624,487 -0.64(-1.20%)
May 10, 2016 52.77 53.52 52.65 53.50 2,745,039 +0.88(+1.67%)
May 09, 2016 53.35 53.36 52.38 52.62 2,938,101 -0.69(-1.29%)
May 06, 2016 52.95 53.38 52.66 53.31 2,409,610 +0.33(+0.62%)
May 05, 2016 53.13 53.40 52.53 52.98 3,993,060 +0.20(+0.38%)
May 04, 2016 54.30 54.47 52.37 52.78 5,742,425 -1.89(-3.46%)
May 03, 2016 55.48 55.62 54.18 54.67 4,960,241 -0.54(-0.98%)
May 02, 2016 54.50 55.27 54.20 55.21 4,255,687 +0.58(+1.06%)
Apr 29, 2016 54.94 55.31 54.36 54.63 4,193,233 -0.39(-0.71%)
Apr 28, 2016 56.11 56.11 54.81 55.02 3,572,378 -1.27(-2.26%)
Apr 27, 2016 56.23 56.82 55.96 56.29 4,200,641 +0.18(+0.32%)
Apr 26, 2016 55.63 56.15 55.55 56.11 3,170,778 +0.80(+1.45%)
Apr 25, 2016 55.40 55.63 55.00 55.31 3,416,365 -0.16(-0.29%)
Apr 22, 2016 55.35 55.90 55.10 55.47 3,579,065 +0.30(+0.54%)
Apr 21, 2016 55.11 55.52 55.06 55.17 2,719,272 +0.10(+0.18%)
Apr 20, 2016 55.92 55.99 55.03 55.07 3,682,504 -0.58(-1.04%)
Apr 19, 2016 55.59 56.10 55.22 55.65 3,705,465 +0.43(+0.78%)
Apr 18, 2016 55.32 55.36 54.45 55.22 3,458,904 -0.10(-0.18%)
Apr 15, 2016 55.13 55.59 55.01 55.32 3,483,875 +0.25(+0.45%)
Apr 14, 2016 55.74 55.74 54.97 55.07 2,440,289 -0.40(-0.72%)
Apr 13, 2016 54.99 55.51 54.58 55.47 4,258,949 +0.94(+1.72%)
Apr 12, 2016 53.87 54.90 53.79 54.53 3,385,152 +0.75(+1.39%)
Apr 11, 2016 53.93 54.52 53.78 53.78 4,324,949 -0.06(-0.11%)
Apr 08, 2016 53.49 54.40 53.37 53.84 3,714,528 +0.97(+1.83%)
Apr 07, 2016 52.99 53.63 52.79 52.87 4,587,097 -0.35(-0.66%)
Apr 06, 2016 53.74 53.75 52.60 53.22 4,489,591 -0.29(-0.54%)
Apr 05, 2016 54.04 54.21 53.18 53.51 3,198,736 -0.60(-1.11%)
Apr 04, 2016 54.78 54.84 53.56 54.11 4,260,681 -0.64(-1.17%)
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.