Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 59.99 60.93 59.45 59.95 2,939,042 +0.37(+0.63%)
Sep 29, 2020 60.10 60.30 59.16 59.57 1,508,525 -0.33(-0.55%)
Sep 28, 2020 59.93 60.55 59.60 59.90 2,132,122 +1.09(+1.85%)
Sep 25, 2020 58.23 59.09 58.16 58.81 2,021,085 -0.05(-0.09%)
Sep 24, 2020 58.25 59.52 57.74 58.87 1,800,320 +0.46(+0.78%)
Sep 23, 2020 59.96 60.63 58.27 58.41 2,098,580 -1.23(-2.05%)
Sep 22, 2020 59.28 60.05 58.96 59.64 2,312,429 +0.23(+0.38%)
Sep 21, 2020 60.80 61.15 58.65 59.41 3,027,139 -2.62(-4.23%)
Sep 18, 2020 62.84 63.65 61.94 62.03 3,832,165 -1.13(-1.79%)
Sep 17, 2020 62.11 63.43 61.47 63.17 2,623,153 +0.37(+0.60%)
Sep 16, 2020 63.02 63.38 61.73 62.79 3,438,423 +0.25(+0.39%)
Sep 15, 2020 62.65 63.57 62.48 62.54 2,443,056 +0.20(+0.32%)
Sep 14, 2020 62.56 62.92 61.92 62.34 2,936,077 +0.25(+0.40%)
Sep 11, 2020 62.09 62.61 61.70 62.10 2,464,940 +0.37(+0.61%)
Sep 10, 2020 62.96 63.24 61.44 61.72 2,435,820 -1.09(-1.73%)
Sep 09, 2020 62.70 63.58 62.44 62.81 1,828,545 +0.86(+1.39%)
Sep 08, 2020 62.81 63.12 61.80 61.95 2,971,691 -1.63(-2.56%)
Sep 04, 2020 63.78 64.50 62.76 63.58 2,446,127 +0.73(+1.16%)
Sep 03, 2020 64.78 64.99 62.33 62.85 2,453,597 -1.79(-2.77%)
Sep 02, 2020 63.81 64.89 63.73 64.64 3,151,141 +0.52(+0.81%)
Sep 01, 2020 63.50 64.15 63.12 64.12 2,467,096 +0.60(+0.95%)
Aug 31, 2020 64.46 64.54 63.32 63.51 2,611,167 -1.08(-1.67%)
Aug 28, 2020 63.64 64.85 63.33 64.59 2,241,810 +0.97(+1.52%)
Aug 27, 2020 64.72 65.09 63.20 63.62 2,321,832 -0.62(-0.97%)
Aug 26, 2020 63.88 64.65 63.12 64.25 3,173,830 +0.45(+0.70%)
Aug 25, 2020 64.26 64.45 63.19 63.80 2,291,278 +0.12(+0.19%)
Aug 24, 2020 62.38 63.68 62.11 63.68 2,777,216 +1.64(+2.64%)
Aug 21, 2020 61.98 62.21 61.63 62.04 2,986,345 +0.18(+0.30%)
Aug 20, 2020 61.88 62.14 61.63 61.86 3,096,046 -0.60(-0.97%)
Aug 19, 2020 62.76 62.96 62.08 62.46 3,441,051 -0.04(-0.06%)
Aug 18, 2020 63.00 63.49 62.43 62.50 2,518,486 -0.81(-1.29%)
Aug 17, 2020 63.99 64.46 63.12 63.31 1,569,621 -0.44(-0.69%)
Aug 14, 2020 63.59 64.28 63.45 63.75 2,207,684 -0.43(-0.67%)
Aug 13, 2020 64.58 65.10 63.98 64.18 3,976,460 -1.00(-1.53%)
Aug 12, 2020 64.42 65.29 63.83 65.18 6,895,165 +1.36(+2.13%)
Aug 11, 2020 63.50 64.95 63.47 63.82 6,118,573 +1.92(+3.11%)
Aug 10, 2020 60.29 62.24 60.28 61.89 3,779,958 +1.63(+2.71%)
Aug 07, 2020 59.32 60.29 58.70 60.26 4,219,547 +1.13(+1.92%)
Aug 06, 2020 59.01 59.30 58.61 59.12 2,269,519 +0.39(+0.66%)
Aug 05, 2020 57.32 58.99 57.01 58.73 3,504,190 +2.51(+4.46%)
Aug 04, 2020 57.00 57.76 55.75 56.23 3,856,357 -0.76(-1.34%)
Aug 03, 2020 56.63 57.79 56.49 56.99 3,110,358 +0.69(+1.23%)
Jul 31, 2020 56.57 56.58 55.18 56.30 3,824,456 -0.58(-1.02%)
Jul 30, 2020 57.01 57.13 55.97 56.88 2,316,840 -0.99(-1.71%)
Jul 29, 2020 56.98 58.01 56.67 57.87 3,028,045 +1.33(+2.36%)
Jul 28, 2020 57.27 57.58 56.46 56.53 2,578,766 -1.03(-1.80%)
Jul 27, 2020 57.34 57.75 56.97 57.57 2,749,843 +0.05(+0.08%)
Jul 24, 2020 58.06 58.40 57.41 57.52 1,572,541 -0.59(-1.02%)
Jul 23, 2020 58.01 58.41 57.77 58.11 1,827,628 +0.05(+0.08%)
Jul 22, 2020 57.69 58.12 57.36 58.07 2,360,734 +0.15(+0.27%)
Jul 21, 2020 57.30 58.33 57.20 57.91 2,763,675 +1.31(+2.31%)
Jul 20, 2020 57.04 57.54 56.33 56.61 2,132,977 -1.07(-1.86%)
Jul 17, 2020 57.75 58.03 57.39 57.68 2,303,463 +0.35(+0.62%)
Jul 16, 2020 57.42 58.19 57.01 57.32 2,746,345 -0.44(-0.77%)
Jul 15, 2020 57.63 58.07 56.81 57.77 2,492,187 +1.40(+2.48%)
Jul 14, 2020 54.79 56.53 54.32 56.37 3,182,484 +1.14(+2.07%)
Jul 13, 2020 54.53 56.23 54.36 55.23 3,475,844 +0.96(+1.77%)
Jul 10, 2020 54.18 54.41 53.63 54.26 2,567,371 +0.27(+0.50%)
Jul 09, 2020 55.36 55.56 53.88 53.99 2,246,639 -1.47(-2.65%)
Jul 08, 2020 55.47 55.69 54.95 55.46 2,890,865 +0.25(+0.44%)
Jul 07, 2020 56.37 56.52 55.05 55.22 3,279,956 -1.53(-2.70%)
Jul 06, 2020 57.09 57.23 56.13 56.75 2,801,892 +0.78(+1.39%)
Jul 02, 2020 56.51 57.60 55.92 55.97 2,563,736 +0.40(+0.72%)
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.