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 (%)
Oct 31, 2019 62.76 63.01 61.56 62.23 3,309,749 -0.78(-1.24%)
Oct 30, 2019 62.76 63.03 61.97 63.01 2,025,093 +0.15(+0.24%)
Oct 29, 2019 62.59 63.18 62.55 62.86 2,746,628 -0.12(-0.18%)
Oct 28, 2019 63.22 63.38 62.57 62.98 2,342,522 +0.15(+0.24%)
Oct 25, 2019 62.20 63.07 62.02 62.83 2,192,838 +0.83(+1.35%)
Oct 24, 2019 62.76 62.81 61.60 61.99 2,018,400 -0.60(-0.96%)
Oct 23, 2019 62.32 62.66 62.03 62.59 2,816,689 +0.29(+0.47%)
Oct 22, 2019 61.71 62.48 61.17 62.30 2,510,719 +0.71(+1.15%)
Oct 21, 2019 61.26 61.88 61.16 61.59 2,646,892 +0.69(+1.14%)
Oct 18, 2019 60.30 61.05 60.25 60.90 4,370,459 +0.53(+0.88%)
Oct 17, 2019 60.15 60.74 60.06 60.37 3,193,171 +0.65(+1.08%)
Oct 16, 2019 59.82 60.40 59.69 59.72 3,137,290 -0.36(-0.61%)
Oct 15, 2019 59.62 60.70 59.12 60.08 5,393,604 +0.46(+0.77%)
Oct 14, 2019 59.09 59.77 59.02 59.62 2,431,359 +0.15(+0.25%)
Oct 11, 2019 58.77 60.35 58.52 59.47 4,213,884 +1.77(+3.06%)
Oct 10, 2019 56.58 58.04 56.58 57.71 3,203,773 +1.27(+2.25%)
Oct 09, 2019 56.49 56.88 55.87 56.44 3,131,675 +0.41(+0.73%)
Oct 08, 2019 56.56 56.78 55.98 56.03 3,091,673 -1.14(-2.00%)
Oct 07, 2019 57.69 58.10 57.17 57.17 2,315,078 -0.66(-1.14%)
Oct 04, 2019 57.09 57.84 57.09 57.83 3,625,234 +0.70(+1.23%)
Oct 03, 2019 55.98 57.16 55.71 57.13 3,755,379 +0.80(+1.42%)
Oct 02, 2019 57.02 57.31 55.87 56.33 4,721,391 -1.55(-2.68%)
Oct 01, 2019 60.30 60.56 57.82 57.88 8,684,982 -1.43(-2.41%)
Sep 30, 2019 59.10 59.62 59.10 59.31 5,698,507 +0.41(+0.69%)
Sep 27, 2019 57.73 59.26 56.78 58.90 7,300,744 +1.96(+3.44%)
Sep 26, 2019 57.20 57.20 56.62 56.94 2,179,614 -0.24(-0.42%)
Sep 25, 2019 56.68 57.30 56.55 57.18 2,704,830 +0.42(+0.73%)
Sep 24, 2019 57.66 57.91 56.58 56.77 4,163,363 -0.83(-1.45%)
Sep 23, 2019 57.13 57.90 56.91 57.60 2,942,757 -0.02(-0.03%)
Sep 20, 2019 57.97 58.32 57.23 57.62 4,660,049 -0.20(-0.34%)
Sep 19, 2019 57.75 58.14 57.48 57.81 2,330,838 +0.23(+0.40%)
Sep 18, 2019 57.28 57.59 56.79 57.58 3,971,570 -0.04(-0.06%)
Sep 17, 2019 57.93 58.02 57.09 57.62 2,502,576 -0.63(-1.08%)
Sep 16, 2019 58.13 58.47 57.86 58.25 2,569,405 +0.10(+0.17%)
Sep 13, 2019 58.18 58.74 57.80 58.15 2,533,718 +0.75(+1.30%)
Sep 12, 2019 57.66 58.12 57.14 57.41 2,714,935 -0.43(-0.75%)
Sep 11, 2019 57.63 57.99 56.94 57.84 3,434,978 +0.35(+0.60%)
Sep 10, 2019 56.67 57.49 56.41 57.49 3,445,827 +0.91(+1.61%)
Sep 09, 2019 55.48 56.67 55.36 56.58 3,951,886 +1.36(+2.46%)
Sep 06, 2019 55.05 55.35 54.69 55.22 2,991,269 +0.36(+0.66%)
Sep 05, 2019 53.79 55.12 53.67 54.86 3,955,786 +1.98(+3.74%)
Sep 04, 2019 52.45 53.07 52.45 52.88 3,704,497 +1.07(+2.07%)
Sep 03, 2019 52.34 52.34 51.48 51.81 3,530,473 -1.06(-2.00%)
Aug 30, 2019 53.05 53.20 52.77 52.86 3,025,988 +0.40(+0.76%)
Aug 29, 2019 52.06 52.66 51.87 52.46 2,619,129 +1.16(+2.27%)
Aug 28, 2019 50.52 51.39 50.25 51.30 1,956,461 +0.50(+0.98%)
Aug 27, 2019 51.14 51.20 50.42 50.81 2,942,881 -0.01(-0.02%)
Aug 26, 2019 50.97 51.30 50.33 50.81 3,601,208 +0.25(+0.49%)
Aug 23, 2019 51.14 51.93 50.29 50.57 4,248,491 -1.06(-2.06%)
Aug 22, 2019 52.09 52.30 51.40 51.63 2,455,330 -0.23(-0.44%)
Aug 21, 2019 52.17 52.21 51.72 51.86 2,982,124 +0.43(+0.83%)
Aug 20, 2019 51.80 51.99 51.39 51.43 2,853,112 -0.51(-0.97%)
Aug 19, 2019 52.34 52.38 51.76 51.94 4,616,331 +0.56(+1.09%)
Aug 16, 2019 50.45 51.53 50.36 51.38 3,756,672 +1.34(+2.68%)
Aug 15, 2019 50.36 50.65 49.66 50.04 4,952,497 -0.21(-0.42%)
Aug 14, 2019 51.03 51.46 50.14 50.26 4,412,237 -1.80(-3.46%)
Aug 13, 2019 50.77 53.24 50.70 52.06 3,897,393 +0.79(+1.54%)
Aug 12, 2019 52.08 52.20 51.19 51.27 2,363,313 -1.05(-2.00%)
Aug 09, 2019 53.10 53.17 52.10 52.31 3,352,330 -1.13(-2.12%)
Aug 08, 2019 53.01 53.51 52.57 53.45 3,658,361 +1.05(+2.00%)
Aug 07, 2019 52.46 52.66 51.35 52.40 4,469,067 -1.09(-2.04%)
Aug 06, 2019 52.65 53.88 52.13 53.49 4,625,875 +1.20(+2.30%)
Aug 05, 2019 53.07 53.30 51.93 52.29 6,428,012 -1.94(-3.58%)
Aug 02, 2019 54.97 54.97 53.92 54.23 5,196,544 -0.97(-1.75%)
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.