Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.13 37.78 37.78 37.78 4,211,421 -0.55(-1.44%)
Dec 30, 2015 38.19 38.59 38.09 38.33 6,470,788 +0.03(+0.08%)
Dec 29, 2015 38.31 38.65 37.90 38.30 3,783,182 +0.18(+0.48%)
Dec 28, 2015 37.99 38.20 37.65 38.12 3,932,398 +0.00(+0.00%)
Dec 24, 2015 38.05 38.12 38.12 38.12 2,141,984 -0.06(-0.14%)
Dec 23, 2015 37.19 38.23 37.10 38.17 7,419,232 +1.17(+3.16%)
Dec 22, 2015 36.33 37.16 36.33 37.00 5,982,064 +0.77(+2.11%)
Dec 21, 2015 35.61 36.30 35.57 36.24 7,895,465 +1.02(+2.89%)
Dec 18, 2015 35.42 35.81 35.22 35.22 9,125,817 -0.32(-0.91%)
Dec 17, 2015 36.36 36.62 35.52 35.54 6,390,259 -0.87(-2.39%)
Dec 16, 2015 35.91 36.52 35.52 36.41 7,085,126 +0.70(+1.95%)
Dec 15, 2015 35.91 35.91 35.46 35.72 7,281,330 +0.18(+0.51%)
Dec 14, 2015 35.89 36.03 35.25 35.53 9,283,650 -0.39(-1.08%)
Dec 11, 2015 36.73 36.77 35.86 35.92 8,875,482 -1.18(-3.17%)
Dec 10, 2015 37.43 37.60 37.03 37.10 5,598,845 -0.13(-0.36%)
Dec 09, 2015 37.19 37.86 36.97 37.23 8,498,944 -0.11(-0.30%)
Dec 08, 2015 38.00 38.19 37.25 37.34 7,824,021 -0.97(-2.54%)
Dec 07, 2015 38.69 38.77 38.20 38.31 6,045,966 -0.52(-1.34%)
Dec 04, 2015 38.28 38.93 38.21 38.84 5,869,014 +0.47(+1.21%)
Dec 03, 2015 38.69 38.70 38.06 38.37 7,751,032 -0.26(-0.67%)
Dec 02, 2015 39.02 39.53 38.54 38.63 5,537,541 -0.56(-1.43%)
Dec 01, 2015 39.67 39.84 38.66 39.19 6,999,017 -0.30(-0.76%)
Nov 30, 2015 39.78 39.82 39.46 39.49 6,179,080 -0.23(-0.58%)
Nov 27, 2015 39.57 39.82 39.30 39.72 2,581,990 +0.04(+0.10%)
Nov 25, 2015 39.48 39.68 39.68 39.68 3,528,868 +0.13(+0.34%)
Nov 24, 2015 39.40 40.65 39.26 39.55 3,821,045 +0.04(+0.10%)
Nov 23, 2015 39.65 39.77 39.39 39.51 4,662,974 -0.11(-0.28%)
Nov 20, 2015 39.74 39.94 39.48 39.62 4,173,423 +0.02(+0.04%)
Nov 19, 2015 39.57 39.74 39.41 39.60 3,955,881 +0.10(+0.26%)
Nov 18, 2015 38.57 39.54 38.42 39.50 4,996,037 +1.05(+2.73%)
Nov 17, 2015 38.60 38.75 38.24 38.45 4,171,707 -0.13(-0.35%)
Nov 16, 2015 37.67 38.62 37.66 38.58 6,044,351 +0.92(+2.43%)
Nov 13, 2015 37.12 37.86 37.12 37.67 5,509,713 +0.35(+0.93%)
Nov 12, 2015 37.52 38.01 37.21 37.32 6,562,091 -0.57(-1.50%)
Nov 11, 2015 37.91 38.13 37.49 37.89 3,672,519 +0.14(+0.38%)
Nov 10, 2015 37.65 37.93 37.25 37.75 4,763,899 -0.04(-0.11%)
Nov 09, 2015 38.42 38.63 37.45 37.79 5,176,133 -0.71(-1.85%)
Nov 06, 2015 38.17 38.65 37.88 38.50 5,401,979 +0.06(+0.16%)
Nov 05, 2015 38.66 38.93 37.96 38.44 6,346,628 -0.41(-1.07%)
Nov 04, 2015 39.04 39.31 38.78 38.85 5,979,430 +0.03(+0.08%)
Nov 03, 2015 37.70 39.29 37.54 38.82 7,294,247 +1.01(+2.67%)
Nov 02, 2015 36.92 37.95 36.80 37.81 6,697,626 +0.88(+2.37%)
Oct 30, 2015 37.11 37.16 36.70 36.94 8,513,986 +0.04(+0.11%)
Oct 29, 2015 36.94 37.18 36.79 36.90 2,882,291 -0.18(-0.49%)
Oct 28, 2015 36.89 37.32 36.61 37.08 5,083,946 +0.41(+1.11%)
Oct 27, 2015 37.23 37.25 36.61 36.67 4,883,765 -0.88(-2.33%)
Oct 26, 2015 37.67 37.74 37.35 37.55 5,676,284 -0.13(-0.35%)
Oct 23, 2015 37.58 37.68 37.10 37.68 7,106,765 +0.31(+0.84%)
Oct 22, 2015 36.31 37.59 36.20 37.37 8,555,622 +1.17(+3.22%)
Oct 21, 2015 36.26 36.87 36.05 36.20 4,702,978 +0.13(+0.37%)
Oct 20, 2015 35.43 36.30 35.28 36.07 5,366,813 +0.50(+1.41%)
Oct 19, 2015 35.22 35.65 35.22 35.57 4,403,120 +0.16(+0.46%)
Oct 16, 2015 37.03 37.03 35.10 35.40 8,166,600 -1.21(-3.31%)
Oct 15, 2015 36.37 36.63 35.75 36.62 4,926,534 +0.43(+1.19%)
Oct 14, 2015 36.42 36.54 35.94 36.19 5,232,597 -0.17(-0.47%)
Oct 13, 2015 36.62 36.87 36.28 36.36 5,284,550 -0.36(-0.98%)
Oct 12, 2015 36.91 37.09 36.56 36.72 2,790,665 -0.16(-0.42%)
Oct 09, 2015 37.23 37.46 36.69 36.87 5,176,908 -0.29(-0.78%)
Oct 08, 2015 36.23 37.24 36.10 37.16 4,249,923 +0.91(+2.52%)
Oct 07, 2015 36.45 36.84 35.74 36.25 8,174,905 +0.12(+0.32%)
Oct 06, 2015 36.08 36.42 35.99 36.13 4,931,955 +0.14(+0.39%)
Oct 05, 2015 34.89 36.21 34.82 35.99 7,317,140 +1.43(+4.14%)
Oct 02, 2015 33.18 34.58 33.01 34.56 6,724,021 +1.10(+3.30%)
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.