Emerson Electric (NY: EMR )

90.43 USD -1.58 (-1.72%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 67.70 67.77 66.95 66.99 1,077,390 -0.53(-0.78%)
Nov 27, 2013 67.36 67.62 67.26 67.52 1,317,962 +0.28(+0.42%)
Nov 26, 2013 67.01 67.65 67.01 67.24 2,005,166 +0.24(+0.36%)
Nov 25, 2013 68.24 68.24 66.83 67.00 3,606,514 -1.00(-1.47%)
Nov 22, 2013 67.85 68.05 67.47 68.00 1,905,406 +0.28(+0.41%)
Nov 21, 2013 67.26 67.78 67.19 67.72 2,121,084 +0.63(+0.94%)
Nov 20, 2013 67.79 67.92 66.89 67.09 2,184,016 -0.27(-0.40%)
Nov 19, 2013 67.59 67.85 67.22 67.36 2,079,265 -0.23(-0.34%)
Nov 18, 2013 68.11 68.27 67.44 67.59 2,432,279 -0.38(-0.56%)
Nov 15, 2013 68.25 68.44 67.45 67.97 3,750,841 +0.76(+1.13%)
Nov 14, 2013 66.89 67.49 66.83 67.21 3,322,874 +0.36(+0.54%)
Nov 13, 2013 65.47 66.86 65.47 66.85 2,468,609 +0.55(+0.83%)
Nov 12, 2013 66.70 66.96 66.20 66.30 3,071,920 -0.65(-0.97%)
Nov 11, 2013 66.89 67.10 66.72 66.95 2,012,732 -0.02(-0.03%)
Nov 08, 2013 66.01 67.04 65.99 66.97 2,727,463 +0.92(+1.39%)
Nov 07, 2013 67.21 67.45 65.84 66.05 5,119,629 -1.36(-2.02%)
Nov 06, 2013 67.24 67.50 66.64 67.41 2,754,322 +0.56(+0.84%)
Nov 05, 2013 66.42 67.34 66.06 66.85 3,183,047 -0.52(-0.77%)
Nov 04, 2013 67.46 67.57 67.18 67.37 2,319,634 +0.34(+0.51%)
Nov 01, 2013 67.27 67.37 66.55 67.03 3,177,813 +0.06(+0.09%)
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%)
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.