Emerson Electric (NY: EMR )

91.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 59.80 59.97 59.49 59.59 2,684,400 +0.45(+0.76%)
Aug 29, 2019 58.69 59.36 58.47 59.14 2,323,469 +1.31(+2.27%)
Aug 28, 2019 56.95 57.93 56.64 57.83 1,735,606 +0.56(+0.98%)
Aug 27, 2019 57.65 57.72 56.84 57.27 2,610,674 -0.01(-0.02%)
Aug 26, 2019 57.46 57.83 56.74 57.28 3,194,686 +0.28(+0.49%)
Aug 23, 2019 57.65 58.53 56.69 57.00 3,768,900 -1.20(-2.06%)
Aug 22, 2019 58.72 58.96 57.95 58.20 2,178,160 -0.26(-0.44%)
Aug 21, 2019 58.81 58.85 58.30 58.46 2,645,487 +0.48(+0.83%)
Aug 20, 2019 58.39 58.61 57.93 57.98 2,531,039 -0.57(-0.97%)
Aug 19, 2019 59.00 59.04 58.35 58.55 4,095,217 +0.63(+1.09%)
Aug 16, 2019 56.87 58.09 56.77 57.92 3,332,600 +1.51(+2.68%)
Aug 15, 2019 56.77 57.10 55.98 56.41 4,393,435 -0.73(-1.28%)
Aug 14, 2019 58.02 58.51 57.01 57.14 3,880,596 -2.05(-3.46%)
Aug 13, 2019 57.73 60.53 57.65 59.19 3,427,787 +0.90(+1.54%)
Aug 12, 2019 59.21 59.35 58.20 58.29 2,078,552 -1.19(-2.00%)
Aug 09, 2019 60.37 60.46 59.24 59.48 2,948,400 -1.29(-2.12%)
Aug 08, 2019 60.27 60.84 59.77 60.77 3,217,556 +1.19(+2.00%)
Aug 07, 2019 59.65 59.88 58.38 59.58 3,930,578 -1.24(-2.04%)
Aug 06, 2019 59.86 61.26 59.27 60.82 4,068,492 +1.37(+2.30%)
Aug 05, 2019 60.34 60.60 59.04 59.45 5,653,485 -2.21(-3.58%)
Aug 02, 2019 62.50 62.50 61.31 61.66 4,570,400 -1.10(-1.75%)
Aug 01, 2019 64.93 65.30 62.53 62.76 4,532,391 -2.12(-3.27%)
Jul 31, 2019 67.30 67.30 63.93 64.88 6,588,315 -2.41(-3.58%)
Jul 30, 2019 66.20 67.36 65.80 67.29 2,298,137 +0.99(+1.49%)
Jul 29, 2019 66.12 66.63 64.83 66.30 3,196,454 -0.36(-0.54%)
Jul 26, 2019 66.90 67.00 66.27 66.66 2,052,100 -0.27(-0.40%)
Jul 25, 2019 66.96 67.19 66.29 66.93 2,204,841 -0.33(-0.49%)
Jul 24, 2019 66.27 67.38 66.09 67.26 1,924,367 +0.41(+0.61%)
Jul 23, 2019 65.80 66.87 65.50 66.85 2,112,878 +1.45(+2.22%)
Jul 22, 2019 65.41 65.75 64.99 65.40 2,216,041 +0.11(+0.17%)
Jul 19, 2019 64.85 65.61 64.59 65.29 2,929,100 +1.06(+1.65%)
Jul 18, 2019 64.47 64.64 63.97 64.23 3,174,599 -0.44(-0.68%)
Jul 17, 2019 66.07 66.18 64.58 64.67 2,174,874 -1.57(-2.37%)
Jul 16, 2019 65.61 66.83 65.43 66.24 1,892,828 +0.55(+0.84%)
Jul 15, 2019 65.87 65.96 65.29 65.69 1,617,872 +0.00(+0.00%)
Jul 12, 2019 64.60 66.02 64.50 65.69 2,595,200 +1.53(+2.38%)
Jul 11, 2019 63.80 64.27 63.45 64.16 2,077,960 +0.46(+0.72%)
Jul 10, 2019 64.71 64.85 63.51 63.70 2,723,388 -0.55(-0.86%)
Jul 09, 2019 64.33 64.67 63.79 64.25 2,254,820 -0.60(-0.93%)
Jul 08, 2019 65.09 65.66 64.66 64.85 2,143,359 -0.55(-0.84%)
Jul 05, 2019 65.47 65.79 64.20 65.40 2,277,100 -0.79(-1.19%)
Jul 03, 2019 66.46 66.56 65.58 66.19 1,596,700 -0.11(-0.17%)
Jul 02, 2019 66.46 66.59 65.69 66.30 3,214,474 -0.41(-0.61%)
Jul 01, 2019 67.90 68.07 66.43 66.71 2,900,786 -0.01(-0.01%)
Jun 28, 2019 66.23 67.05 66.06 66.72 7,114,900 +0.62(+0.94%)
Jun 27, 2019 66.11 66.45 65.70 66.10 3,291,064 +0.25(+0.38%)
Jun 26, 2019 65.53 66.11 65.35 65.85 2,602,591 +0.56(+0.86%)
Jun 25, 2019 65.49 65.58 65.15 65.29 2,093,805 -0.12(-0.18%)
Jun 24, 2019 65.64 65.89 65.33 65.41 2,717,207 -0.22(-0.34%)
Jun 21, 2019 65.50 66.11 65.20 65.63 4,356,300 +0.12(+0.18%)
Jun 20, 2019 64.67 65.63 63.99 65.51 3,797,455 +2.03(+3.20%)
Jun 19, 2019 64.14 64.30 63.34 63.48 2,695,179 -0.48(-0.75%)
Jun 18, 2019 63.16 64.46 62.96 63.96 3,877,731 +1.28(+2.04%)
Jun 17, 2019 62.83 63.05 62.52 62.68 2,968,686 -0.09(-0.14%)
Jun 14, 2019 63.04 63.11 62.02 62.77 2,822,200 -0.43(-0.68%)
Jun 13, 2019 63.17 63.36 62.75 63.20 2,762,620 +0.46(+0.73%)
Jun 12, 2019 63.19 63.43 62.34 62.74 3,710,899 -0.72(-1.13%)
Jun 11, 2019 65.34 65.64 63.43 63.46 3,892,467 -1.17(-1.81%)
Jun 10, 2019 64.16 65.20 64.02 64.63 2,995,158 +0.95(+1.49%)
Jun 07, 2019 62.98 64.16 62.83 63.68 3,463,300 +1.03(+1.64%)
Jun 06, 2019 63.29 63.44 62.01 62.65 3,169,764 -0.64(-1.01%)
Jun 05, 2019 63.07 63.53 62.34 63.29 5,091,581 +0.83(+1.33%)
Jun 04, 2019 61.40 62.56 61.02 62.46 3,262,618 +1.88(+3.10%)
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.