Emerson Electric (NY: EMR )

105.20 +1.52 (+1.47%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.76 58.76 58.76 0 -0.24(-0.41%)
Dec 28, 2017 58.90 59.02 58.63 59.01 1,723,211 +0.19(+0.33%)
Dec 27, 2017 58.81 58.84 58.52 58.81 1,237,529 +0.19(+0.32%)
Dec 26, 2017 58.77 58.83 58.48 58.63 1,188,609 -0.11(-0.19%)
Dec 22, 2017 58.78 58.89 58.34 58.74 2,123,199 +0.07(+0.11%)
Dec 21, 2017 58.39 58.85 58.02 58.67 3,161,547 +0.52(+0.90%)
Dec 20, 2017 58.18 58.80 57.92 58.15 6,057,057 +0.35(+0.61%)
Dec 19, 2017 57.72 57.98 57.46 57.79 4,143,734 +0.15(+0.26%)
Dec 18, 2017 57.15 58.08 56.92 57.64 4,731,523 +0.93(+1.64%)
Dec 15, 2017 56.49 56.94 56.28 56.71 5,203,029 +0.63(+1.13%)
Dec 14, 2017 56.85 57.19 56.07 56.08 3,424,830 -0.58(-1.03%)
Dec 13, 2017 56.41 56.96 56.33 56.66 3,921,893 +0.45(+0.79%)
Dec 12, 2017 56.24 56.52 55.88 56.21 3,269,088 +0.22(+0.39%)
Dec 11, 2017 55.95 56.42 55.90 55.99 2,718,236 -0.12(-0.21%)
Dec 08, 2017 55.51 56.30 55.30 56.11 4,713,045 +0.65(+1.17%)
Dec 07, 2017 54.69 55.48 54.54 55.46 4,047,379 +0.89(+1.62%)
Dec 06, 2017 54.50 55.13 54.43 54.58 3,571,925 +0.04(+0.08%)
Dec 05, 2017 54.67 55.08 54.46 54.54 3,328,043 -0.35(-0.65%)
Dec 04, 2017 55.10 55.73 54.87 54.89 5,373,555 +0.35(+0.63%)
Dec 01, 2017 54.73 55.06 53.68 54.54 4,747,329 -0.11(-0.20%)
Nov 30, 2017 54.11 54.86 54.00 54.65 6,294,153 +0.80(+1.49%)
Nov 29, 2017 54.01 54.44 53.80 53.85 4,660,382 -0.24(-0.44%)
Nov 28, 2017 52.80 54.10 52.77 54.09 7,669,719 +1.91(+3.67%)
Nov 27, 2017 51.96 52.51 51.96 52.18 4,344,937 +0.21(+0.41%)
Nov 24, 2017 52.26 52.38 51.91 51.96 2,588,567 -0.21(-0.40%)
Nov 22, 2017 51.22 52.34 51.20 52.18 6,975,487 +1.29(+2.54%)
Nov 21, 2017 50.88 51.17 50.61 50.89 3,887,173 +0.08(+0.15%)
Nov 20, 2017 50.48 50.96 50.27 50.81 6,462,971 +0.35(+0.69%)
Nov 17, 2017 49.63 50.79 49.49 50.46 6,038,830 +0.70(+1.41%)
Nov 16, 2017 48.95 50.37 48.46 49.76 12,176,305 -0.07(-0.14%)
Nov 15, 2017 50.59 50.76 49.76 49.84 5,113,780 -0.96(-1.89%)
Nov 14, 2017 51.20 51.41 50.79 50.80 3,406,754 -0.54(-1.06%)
Nov 13, 2017 51.54 51.54 51.17 51.34 3,057,856 -0.18(-0.36%)
Nov 10, 2017 51.31 51.55 50.97 51.52 4,320,607 +0.11(+0.21%)
Nov 09, 2017 51.94 52.11 50.31 51.42 7,119,556 -0.87(-1.66%)
Nov 08, 2017 52.72 52.87 52.03 52.29 3,053,035 -0.47(-0.89%)
Nov 07, 2017 53.56 53.84 52.42 52.75 5,210,952 -1.20(-2.23%)
Nov 06, 2017 53.73 54.20 53.51 53.96 4,410,972 +0.35(+0.66%)
Nov 03, 2017 53.36 54.16 53.16 53.61 5,308,416 +0.40(+0.75%)
Nov 02, 2017 53.67 53.72 53.15 53.21 4,827,278 -0.38(-0.70%)
Nov 01, 2017 53.99 54.27 53.56 53.58 6,415,759 -0.33(-0.61%)
Oct 31, 2017 56.05 56.13 53.80 53.91 11,483,311 -2.41(-4.28%)
Oct 30, 2017 56.26 56.57 56.09 56.32 4,593,671 -0.03(-0.06%)
Oct 27, 2017 55.97 56.69 55.79 56.35 4,239,097 +0.46(+0.82%)
Oct 26, 2017 55.86 56.07 55.56 55.89 2,398,718 +0.28(+0.50%)
Oct 25, 2017 55.82 55.99 55.09 55.61 3,282,441 -0.20(-0.36%)
Oct 24, 2017 55.61 56.29 55.55 55.82 3,563,514 +0.54(+0.97%)
Oct 23, 2017 54.98 55.57 54.97 55.28 2,975,189 +0.27(+0.49%)
Oct 20, 2017 54.79 55.06 54.55 55.01 3,166,424 +0.52(+0.95%)
Oct 19, 2017 54.62 54.79 54.39 54.49 2,514,782 -0.29(-0.53%)
Oct 18, 2017 54.72 55.04 54.57 54.79 2,786,314 +0.03(+0.05%)
Oct 17, 2017 54.84 55.28 54.61 54.76 4,537,015 +0.87(+1.61%)
Oct 16, 2017 53.62 54.29 53.23 53.89 2,977,294 +0.39(+0.73%)
Oct 13, 2017 53.73 53.86 53.41 53.50 2,374,921 +0.04(+0.08%)
Oct 12, 2017 52.99 53.55 52.99 53.46 1,882,372 +0.41(+0.77%)
Oct 11, 2017 53.02 53.12 52.83 53.05 2,227,573 +0.01(+0.02%)
Oct 10, 2017 53.62 53.62 52.97 53.04 2,381,241 -0.33(-0.63%)
Oct 09, 2017 53.28 53.56 53.18 53.37 1,762,870 +0.10(+0.19%)
Oct 06, 2017 53.31 53.59 53.16 53.27 2,312,639 -0.23(-0.44%)
Oct 05, 2017 53.44 53.62 53.21 53.51 2,063,856 +0.05(+0.09%)
Oct 04, 2017 52.95 53.52 52.71 53.46 3,299,782 +0.49(+0.93%)
Oct 03, 2017 52.94 53.01 52.72 52.96 3,379,142 +0.11(+0.21%)
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.