Emerson Electric (NY: EMR )

91.93 USD +0.21 (+0.23%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 66.90 67.49 66.61 66.97 2,398,360 +0.07(+0.10%)
Oct 30, 2013 67.39 67.45 66.78 66.90 2,410,894 -0.49(-0.73%)
Oct 29, 2013 67.26 67.39 66.71 67.39 2,186,097 +0.27(+0.40%)
Oct 28, 2013 67.20 67.25 66.79 67.12 1,913,960 -0.10(-0.15%)
Oct 25, 2013 66.74 67.22 66.39 67.22 2,465,129 +0.69(+1.04%)
Oct 24, 2013 66.44 66.80 66.38 66.53 2,036,421 +0.06(+0.09%)
Oct 23, 2013 66.31 66.55 65.94 66.47 2,740,529 +0.07(+0.11%)
Oct 22, 2013 66.22 67.00 66.13 66.40 2,304,882 +0.46(+0.70%)
Oct 21, 2013 65.65 66.19 65.50 65.94 2,355,728 +0.30(+0.46%)
Oct 18, 2013 65.34 65.76 65.06 65.64 4,670,726 +0.43(+0.66%)
Oct 17, 2013 64.53 65.30 64.53 65.21 3,031,713 +0.47(+0.73%)
Oct 16, 2013 65.20 65.41 64.68 64.74 2,886,241 -0.03(-0.05%)
Oct 15, 2013 65.21 65.37 64.74 64.77 3,422,359 -0.83(-1.27%)
Oct 14, 2013 64.96 65.64 64.91 65.60 1,762,323 +0.25(+0.38%)
Oct 11, 2013 64.85 65.43 64.76 65.35 2,068,867 +0.37(+0.57%)
Oct 10, 2013 63.80 65.03 63.73 64.98 3,552,569 +1.80(+2.85%)
Oct 09, 2013 62.98 63.53 62.73 63.18 3,475,171 +0.20(+0.32%)
Oct 08, 2013 63.70 63.94 62.93 62.98 3,246,814 -0.74(-1.16%)
Oct 07, 2013 63.32 64.26 63.23 63.72 1,952,231 -0.25(-0.39%)
Oct 04, 2013 63.79 64.14 63.52 63.97 2,726,095 +0.24(+0.38%)
Oct 03, 2013 64.27 64.46 63.15 63.73 3,682,318 -0.70(-1.09%)
Oct 02, 2013 64.67 64.97 64.16 64.43 4,061,822 -0.64(-0.98%)
Oct 01, 2013 64.72 65.42 64.50 65.07 3,002,731 +0.37(+0.57%)
Sep 30, 2013 64.27 64.99 64.15 64.70 3,321,073 -0.20(-0.31%)
Sep 27, 2013 65.13 65.18 64.74 64.90 3,463,609 -0.52(-0.79%)
Sep 26, 2013 64.94 65.46 64.92 65.42 2,510,142 +0.56(+0.86%)
Sep 25, 2013 65.22 65.34 64.86 64.86 3,056,464 -0.10(-0.15%)
Sep 24, 2013 65.00 65.60 64.90 64.96 3,891,580 +0.00(+0.00%)
Sep 23, 2013 64.78 65.56 64.78 64.96 3,204,920 +0.04(+0.06%)
Sep 20, 2013 66.46 66.50 64.92 64.92 5,805,481 -1.58(-2.38%)
Sep 19, 2013 65.88 66.79 65.88 66.50 3,184,357 +0.81(+1.23%)
Sep 18, 2013 64.70 65.93 64.60 65.69 2,901,872 +0.80(+1.23%)
Sep 17, 2013 64.55 64.97 64.30 64.89 2,315,631 +0.36(+0.56%)
Sep 16, 2013 64.97 64.98 64.41 64.53 2,818,131 +0.49(+0.77%)
Sep 13, 2013 63.68 64.25 63.57 64.04 3,039,000 +0.43(+0.68%)
Sep 12, 2013 63.49 64.13 63.40 63.61 2,354,167 +0.02(+0.03%)
Sep 11, 2013 63.64 63.90 63.17 63.59 2,479,145 -0.07(-0.11%)
Sep 10, 2013 63.10 63.83 63.02 63.66 3,719,896 +1.16(+1.86%)
Sep 09, 2013 61.66 62.77 61.65 62.50 2,877,751 +1.03(+1.68%)
Sep 06, 2013 61.95 62.25 61.08 61.47 3,973,629 -0.20(-0.32%)
Sep 05, 2013 61.29 62.05 61.07 61.67 2,690,055 +0.34(+0.55%)
Sep 04, 2013 60.66 61.60 60.56 61.33 3,794,539 +0.63(+1.04%)
Sep 03, 2013 61.06 61.63 60.48 60.70 3,243,085 +0.33(+0.55%)
Aug 30, 2013 60.92 60.92 60.14 60.37 2,442,950 -0.24(-0.40%)
Aug 29, 2013 60.33 61.08 60.17 60.61 1,588,014 +0.12(+0.20%)
Aug 28, 2013 60.56 61.10 60.45 60.49 2,638,315 -0.09(-0.15%)
Aug 27, 2013 61.05 61.19 60.50 60.58 2,883,484 -1.17(-1.89%)
Aug 26, 2013 62.06 62.39 61.63 61.75 1,730,734 -0.21(-0.34%)
Aug 23, 2013 62.14 62.20 61.66 61.96 1,819,312 -0.07(-0.11%)
Aug 22, 2013 61.18 62.32 61.04 62.03 2,729,770 +1.15(+1.89%)
Aug 21, 2013 61.11 61.69 60.81 60.88 3,309,672 -0.68(-1.10%)
Aug 20, 2013 61.17 61.81 60.81 61.56 2,478,294 +0.44(+0.72%)
Aug 19, 2013 61.21 61.44 60.99 61.12 1,982,308 -0.15(-0.24%)
Aug 16, 2013 60.67 61.51 60.64 61.27 2,731,653 +0.39(+0.64%)
Aug 15, 2013 61.46 61.61 60.59 60.88 3,308,912 -1.19(-1.92%)
Aug 14, 2013 61.92 62.38 61.92 62.07 3,142,645 -0.34(-0.54%)
Aug 13, 2013 62.54 62.91 62.12 62.41 2,495,599 -0.09(-0.14%)
Aug 12, 2013 61.55 62.66 61.55 62.50 3,645,009 +0.60(+0.97%)
Aug 09, 2013 62.26 62.48 61.59 61.90 3,378,321 -0.41(-0.66%)
Aug 08, 2013 61.99 62.56 61.94 62.31 3,409,577 +0.67(+1.09%)
Aug 07, 2013 62.27 62.39 61.20 61.64 3,835,406 -0.75(-1.20%)
Aug 06, 2013 61.74 62.53 61.30 62.39 3,622,016 +0.05(+0.08%)
Aug 05, 2013 62.32 62.68 62.18 62.34 2,864,377 -0.21(-0.34%)
Aug 02, 2013 62.16 62.55 61.80 62.55 3,810,711 +0.00(+0.00%)
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.