Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 59.01 59.36 58.55 58.83 3,988,039 -0.26(-0.44%)
Apr 29, 2015 58.45 59.28 58.01 59.09 4,709,572 +0.43(+0.73%)
Apr 28, 2015 58.21 58.82 58.02 58.66 3,464,815 +0.20(+0.34%)
Apr 27, 2015 57.81 58.67 57.77 58.46 3,909,094 +0.81(+1.41%)
Apr 24, 2015 57.87 58.19 57.31 57.65 3,953,631 -0.56(-0.96%)
Apr 23, 2015 57.75 58.58 57.56 58.21 3,775,424 +0.06(+0.10%)
Apr 22, 2015 58.21 58.29 57.51 58.15 3,622,589 -0.07(-0.12%)
Apr 21, 2015 58.72 58.97 57.77 58.22 3,642,174 -0.48(-0.82%)
Apr 20, 2015 58.67 59.21 58.63 58.70 3,552,813 +0.27(+0.46%)
Apr 17, 2015 58.55 58.57 57.87 58.43 5,091,310 -0.48(-0.81%)
Apr 16, 2015 58.86 59.15 58.61 58.91 3,919,946 -0.25(-0.42%)
Apr 15, 2015 58.65 59.30 58.55 59.16 4,734,761 +0.83(+1.42%)
Apr 14, 2015 58.16 58.59 57.96 58.33 4,561,684 -0.07(-0.12%)
Apr 13, 2015 56.92 58.46 56.87 58.40 9,402,654 +1.55(+2.73%)
Apr 10, 2015 56.88 57.02 56.53 56.85 3,712,383 +0.13(+0.23%)
Apr 09, 2015 56.63 57.15 56.58 56.72 5,385,402 -0.02(-0.04%)
Apr 08, 2015 56.36 56.93 56.22 56.74 4,925,779 +0.27(+0.48%)
Apr 07, 2015 56.68 56.87 56.16 56.47 4,364,230 -0.52(-0.91%)
Apr 06, 2015 55.88 57.75 55.25 56.99 7,784,678 +1.45(+2.61%)
Apr 02, 2015 55.91 55.54 55.54 55.54 5,912,800 -0.35(-0.63%)
Apr 01, 2015 56.26 56.33 55.72 55.89 4,704,660 -0.73(-1.29%)
Mar 31, 2015 56.36 56.68 55.80 56.62 6,236,964 +0.03(+0.05%)
Mar 30, 2015 56.72 57.24 56.56 56.59 4,314,353 +0.05(+0.09%)
Mar 27, 2015 56.65 56.65 56.00 56.54 3,677,666 +0.07(+0.12%)
Mar 26, 2015 56.19 56.80 55.90 56.47 5,074,596 -0.13(-0.23%)
Mar 25, 2015 57.00 57.10 56.48 56.60 5,731,965 -0.21(-0.37%)
Mar 24, 2015 56.87 56.96 56.54 56.81 6,166,673 -0.12(-0.21%)
Mar 23, 2015 56.73 57.16 56.62 56.93 4,194,555 +0.24(+0.42%)
Mar 20, 2015 56.51 56.79 56.24 56.69 8,023,337 +0.42(+0.75%)
Mar 19, 2015 56.47 56.60 55.79 56.27 3,907,756 -0.51(-0.90%)
Mar 18, 2015 55.54 57.09 55.01 56.78 5,922,498 +1.09(+1.96%)
Mar 17, 2015 55.71 55.88 55.48 55.69 4,235,732 -0.54(-0.96%)
Mar 16, 2015 55.48 56.25 55.46 56.23 4,967,125 +0.97(+1.76%)
Mar 13, 2015 55.92 55.94 54.95 55.26 4,879,230 -0.79(-1.41%)
Mar 12, 2015 55.68 56.16 55.63 56.05 4,695,630 +0.54(+0.97%)
Mar 11, 2015 56.34 56.36 55.50 55.51 4,172,115 -0.58(-1.03%)
Mar 10, 2015 56.54 56.54 55.90 56.09 6,115,224 -1.01(-1.77%)
Mar 09, 2015 56.92 57.33 56.65 57.10 6,179,773 +0.54(+0.95%)
Mar 06, 2015 57.45 57.45 56.34 56.56 7,698,358 -1.52(-2.62%)
Mar 05, 2015 57.77 58.08 57.45 58.08 4,852,678 +0.30(+0.52%)
Mar 04, 2015 58.08 58.38 57.56 57.78 3,451,683 -0.60(-1.03%)
Mar 03, 2015 57.96 58.46 57.92 58.38 3,097,375 +0.05(+0.09%)
Mar 02, 2015 57.92 58.51 57.90 58.33 3,693,212 +0.41(+0.71%)
Feb 27, 2015 58.01 58.26 57.88 57.92 4,779,035 -0.02(-0.03%)
Feb 26, 2015 58.23 58.40 57.91 57.94 3,878,644 -0.36(-0.62%)
Feb 25, 2015 58.72 58.79 57.80 58.30 5,087,242 -0.25(-0.43%)
Feb 24, 2015 58.41 58.72 57.96 58.55 5,259,571 -0.19(-0.32%)
Feb 23, 2015 58.67 58.76 58.24 58.74 4,148,767 +0.07(+0.12%)
Feb 20, 2015 58.53 58.77 57.78 58.67 5,883,462 -0.02(-0.03%)
Feb 19, 2015 58.67 58.96 58.35 58.69 3,185,325 -0.16(-0.27%)
Feb 18, 2015 58.17 59.24 58.16 58.85 3,309,289 +0.55(+0.94%)
Feb 17, 2015 58.59 58.62 58.17 58.30 3,499,854 -0.38(-0.65%)
Feb 13, 2015 58.68 58.68 58.68 58.68 3,795,900 +0.08(+0.14%)
Feb 12, 2015 57.68 58.67 57.68 58.60 4,897,019 +0.91(+1.58%)
Feb 11, 2015 57.82 57.96 57.19 57.69 4,182,703 -0.35(-0.60%)
Feb 10, 2015 57.55 58.13 57.02 58.04 6,049,960 +0.69(+1.20%)
Feb 09, 2015 56.77 57.71 56.75 57.35 6,025,630 +0.32(+0.56%)
Feb 06, 2015 57.16 57.49 56.82 57.03 6,159,990 -0.12(-0.21%)
Feb 05, 2015 57.33 57.66 56.81 57.15 8,895,146 -0.18(-0.31%)
Feb 04, 2015 59.14 59.35 57.13 57.33 10,933,917 -2.11(-3.55%)
Feb 03, 2015 58.15 60.00 57.58 59.44 20,572,790 +0.47(+0.80%)
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.