Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.45 51.89 51.21 51.78 4,787,692 +0.54(+1.05%)
Dec 28, 2018 51.57 52.03 51.06 51.25 4,917,151 -0.17(-0.34%)
Dec 27, 2018 49.84 51.42 49.62 51.42 6,592,179 +0.75(+1.47%)
Dec 26, 2018 48.45 50.72 48.00 50.67 6,289,348 +2.58(+5.37%)
Dec 24, 2018 48.82 49.27 48.05 48.09 4,291,892 -1.20(-2.43%)
Dec 21, 2018 49.14 50.24 49.05 49.29 11,775,157 +0.15(+0.30%)
Dec 20, 2018 49.59 49.95 48.69 49.14 7,247,295 -0.85(-1.70%)
Dec 19, 2018 50.69 51.95 49.50 49.99 5,874,630 -0.70(-1.39%)
Dec 18, 2018 51.31 51.97 50.38 50.69 6,877,479 -0.20(-0.39%)
Dec 17, 2018 52.09 52.18 50.50 50.89 7,524,857 -1.49(-2.85%)
Dec 14, 2018 52.11 52.81 51.97 52.38 7,098,578 -0.25(-0.48%)
Dec 13, 2018 53.27 53.44 52.43 52.63 7,474,579 -0.30(-0.57%)
Dec 12, 2018 52.58 53.86 52.49 52.94 8,650,085 -1.04(-1.93%)
Dec 11, 2018 55.22 55.47 53.48 53.98 3,573,578 -0.23(-0.43%)
Dec 10, 2018 54.15 54.64 52.98 54.21 4,685,688 -0.35(-0.64%)
Dec 07, 2018 55.37 56.22 54.42 54.56 6,037,056 -0.73(-1.32%)
Dec 06, 2018 55.62 55.76 53.77 55.29 8,768,724 -1.61(-2.83%)
Dec 04, 2018 59.51 59.97 56.84 56.90 7,554,570 -2.78(-4.66%)
Dec 03, 2018 60.13 60.62 59.28 59.68 5,779,658 +1.16(+1.98%)
Nov 30, 2018 58.20 58.63 57.56 58.52 4,000,435 +0.16(+0.28%)
Nov 29, 2018 58.72 58.88 58.05 58.35 3,557,783 -0.64(-1.09%)
Nov 28, 2018 58.07 58.99 57.39 58.99 2,605,533 +1.14(+1.98%)
Nov 27, 2018 57.63 58.13 57.15 57.85 2,488,655 +0.11(+0.20%)
Nov 26, 2018 57.44 58.15 57.06 57.74 3,535,743 +0.70(+1.23%)
Nov 23, 2018 57.63 57.77 56.90 57.04 2,179,349 -1.27(-2.18%)
Nov 21, 2018 58.31 58.31 58.31 0 +0.15(+0.25%)
Nov 20, 2018 58.88 59.03 57.82 58.16 3,866,131 -1.17(-1.97%)
Nov 19, 2018 60.05 60.10 58.67 59.33 6,085,603 -1.01(-1.67%)
Nov 16, 2018 59.34 60.94 59.27 60.34 5,460,835 +0.70(+1.18%)
Nov 15, 2018 57.75 60.00 57.49 59.64 4,978,484 +1.65(+2.84%)
Nov 14, 2018 58.10 59.36 57.50 57.99 5,566,938 +0.55(+0.96%)
Nov 13, 2018 57.90 59.18 57.19 57.44 5,669,334 -0.22(-0.37%)
Nov 12, 2018 58.89 59.19 57.53 57.65 5,498,934 -1.27(-2.16%)
Nov 09, 2018 59.23 59.82 58.41 58.93 4,923,406 -1.09(-1.82%)
Nov 08, 2018 59.35 60.45 59.35 60.02 6,209,757 -0.09(-0.16%)
Nov 07, 2018 61.16 61.24 59.00 60.11 7,571,443 -0.57(-0.94%)
Nov 06, 2018 58.08 61.09 57.80 60.68 5,334,777 +0.15(+0.26%)
Nov 05, 2018 60.15 61.07 59.99 60.53 4,857,735 +0.63(+1.05%)
Nov 02, 2018 60.80 61.05 59.44 59.90 5,376,113 -0.28(-0.47%)
Nov 01, 2018 58.84 60.45 58.71 60.18 4,574,024 +1.78(+3.05%)
Oct 31, 2018 59.03 59.81 58.36 58.40 4,191,696 +0.06(+0.10%)
Oct 30, 2018 57.02 58.44 56.93 58.34 3,365,004 +1.27(+2.23%)
Oct 29, 2018 57.99 58.79 56.31 57.07 4,064,329 +0.07(+0.12%)
Oct 26, 2018 56.98 57.94 56.41 57.00 4,076,571 -0.73(-1.27%)
Oct 25, 2018 57.52 58.20 57.21 57.73 4,245,295 +0.94(+1.65%)
Oct 24, 2018 59.31 59.52 56.63 56.79 5,987,263 -2.55(-4.29%)
Oct 23, 2018 60.02 60.05 58.55 59.34 6,446,181 -2.37(-3.83%)
Oct 22, 2018 62.51 62.56 61.49 61.71 3,122,775 -0.47(-0.76%)
Oct 19, 2018 62.43 63.13 61.89 62.18 3,698,366 -0.15(-0.23%)
Oct 18, 2018 63.37 63.89 61.89 62.33 3,594,390 -1.34(-2.11%)
Oct 17, 2018 63.21 63.93 62.56 63.67 4,225,245 +0.37(+0.58%)
Oct 16, 2018 62.09 63.38 61.90 63.30 4,040,091 +1.85(+3.01%)
Oct 15, 2018 61.72 62.14 61.45 61.45 2,974,325 -0.43(-0.70%)
Oct 12, 2018 62.58 62.65 61.26 61.88 4,185,244 +0.62(+1.01%)
Oct 11, 2018 62.89 63.32 61.10 61.26 5,052,537 -1.85(-2.93%)
Oct 10, 2018 65.34 65.38 63.06 63.11 4,878,370 -2.26(-3.46%)
Oct 09, 2018 66.91 67.02 65.17 65.37 4,228,981 -1.65(-2.46%)
Oct 08, 2018 66.66 67.19 66.19 67.02 3,152,253 -0.14(-0.20%)
Oct 05, 2018 67.33 67.67 66.65 67.16 4,784,282 -0.09(-0.13%)
Oct 04, 2018 67.60 68.57 66.82 67.25 3,802,676 -0.31(-0.46%)
Oct 03, 2018 67.13 67.62 67.02 67.56 3,014,432 +0.57(+0.85%)
Oct 02, 2018 66.64 67.37 66.36 66.99 4,749,682 +0.19(+0.28%)
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.