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 30, 2016 45.71 45.71 45.71 0 -0.37(-0.80%)
Dec 29, 2016 46.22 46.32 45.91 46.08 1,430,919 -0.08(-0.18%)
Dec 28, 2016 46.86 46.98 46.15 46.16 2,050,007 -0.71(-1.52%)
Dec 27, 2016 46.56 46.90 46.53 46.87 1,526,048 +0.30(+0.65%)
Dec 23, 2016 46.57 46.57 46.57 0 +0.09(+0.19%)
Dec 22, 2016 46.68 46.69 46.28 46.48 2,456,040 -0.19(-0.40%)
Dec 21, 2016 46.86 46.94 46.39 46.67 3,313,549 -0.32(-0.68%)
Dec 20, 2016 46.45 47.25 46.33 46.99 4,233,883 +0.82(+1.78%)
Dec 19, 2016 45.85 46.41 45.77 46.17 3,390,398 +0.48(+1.04%)
Dec 16, 2016 46.17 46.43 45.63 45.69 7,723,700 -0.37(-0.80%)
Dec 15, 2016 45.90 46.42 45.64 46.06 4,832,478 -0.07(-0.16%)
Dec 14, 2016 46.49 46.91 46.05 46.13 3,677,633 -0.41(-0.88%)
Dec 13, 2016 46.96 47.25 46.44 46.54 4,559,728 -0.26(-0.56%)
Dec 12, 2016 47.15 47.29 46.52 46.81 3,856,962 -0.33(-0.70%)
Dec 09, 2016 47.08 47.31 46.97 47.14 3,694,352 -0.09(-0.19%)
Dec 08, 2016 47.60 47.61 46.93 47.23 4,546,066 -0.54(-1.13%)
Dec 07, 2016 46.50 47.78 46.38 47.77 5,333,422 +1.39(+2.99%)
Dec 06, 2016 46.54 46.64 46.29 46.38 3,708,000 -0.30(-0.63%)
Dec 05, 2016 46.58 46.73 46.26 46.68 3,820,950 +0.48(+1.03%)
Dec 02, 2016 46.39 46.65 45.93 46.20 3,576,929 -0.34(-0.74%)
Dec 01, 2016 46.51 47.12 46.26 46.54 6,709,109 +0.27(+0.58%)
Nov 30, 2016 44.93 47.09 44.93 46.27 10,714,781 +1.67(+3.75%)
Nov 29, 2016 44.51 44.76 44.21 44.60 4,156,965 -0.02(-0.06%)
Nov 28, 2016 45.05 45.39 44.56 44.63 3,985,821 -0.66(-1.47%)
Nov 25, 2016 45.14 45.29 45.02 45.29 978,338 +0.15(+0.33%)
Nov 23, 2016 45.14 45.14 45.14 0 +0.58(+1.31%)
Nov 22, 2016 44.94 45.01 44.21 44.56 8,107,447 -0.13(-0.29%)
Nov 21, 2016 44.75 44.99 44.63 44.69 3,664,097 +0.25(+0.57%)
Nov 18, 2016 44.74 44.91 44.28 44.44 5,401,738 -0.41(-0.91%)
Nov 17, 2016 45.18 45.40 44.76 44.85 3,494,988 -0.22(-0.49%)
Nov 16, 2016 45.47 45.57 44.95 45.07 3,534,929 -0.66(-1.45%)
Nov 15, 2016 45.41 45.74 45.00 45.73 3,950,327 +0.22(+0.49%)
Nov 14, 2016 45.65 46.05 45.50 45.51 3,716,038 +0.01(+0.02%)
Nov 11, 2016 45.45 45.69 45.06 45.50 5,482,037 -0.20(-0.45%)
Nov 10, 2016 44.06 46.05 44.00 45.71 10,585,475 +1.93(+4.42%)
Nov 09, 2016 41.90 44.14 41.67 43.77 9,169,654 +1.69(+4.01%)
Nov 08, 2016 40.87 42.32 40.77 42.08 5,488,253 +1.16(+2.85%)
Nov 07, 2016 40.78 40.94 40.54 40.92 7,057,923 +0.80(+1.98%)
Nov 04, 2016 40.48 40.71 40.10 40.12 5,753,762 -0.35(-0.86%)
Nov 03, 2016 40.66 40.83 40.36 40.47 3,980,490 -0.16(-0.40%)
Nov 02, 2016 41.29 41.45 40.58 40.64 6,822,522 -0.78(-1.88%)
Nov 01, 2016 42.14 42.61 41.16 41.42 8,582,544 +0.26(+0.63%)
Oct 31, 2016 40.91 41.22 40.76 41.16 7,586,035 +0.48(+1.18%)
Oct 28, 2016 40.55 40.99 40.30 40.68 5,254,785 +0.20(+0.50%)
Oct 27, 2016 40.93 40.99 40.39 40.47 4,755,428 -0.49(-1.19%)
Oct 26, 2016 40.55 41.13 40.47 40.96 3,775,875 +0.27(+0.66%)
Oct 25, 2016 40.77 40.92 40.47 40.69 3,743,481 -0.16(-0.40%)
Oct 24, 2016 41.03 41.10 40.70 40.86 3,007,672 +0.16(+0.40%)
Oct 21, 2016 40.39 40.81 40.25 40.69 4,453,088 -0.03(-0.08%)
Oct 20, 2016 40.43 40.81 40.33 40.73 3,484,576 +0.19(+0.48%)
Oct 19, 2016 40.60 40.71 40.43 40.53 6,812,996 +0.02(+0.06%)
Oct 18, 2016 40.69 40.73 40.32 40.51 4,856,775 +0.15(+0.38%)
Oct 17, 2016 40.53 40.64 40.29 40.35 4,767,693 -0.15(-0.38%)
Oct 14, 2016 41.06 41.13 40.51 40.51 4,667,338 -0.26(-0.64%)
Oct 13, 2016 40.30 40.81 39.97 40.77 5,290,319 +0.00(+0.00%)
Oct 12, 2016 40.70 41.11 40.09 40.77 7,913,907 -0.48(-1.16%)
Oct 11, 2016 41.85 41.97 41.03 41.25 5,734,474 -0.80(-1.89%)
Oct 10, 2016 42.89 42.97 41.93 42.04 4,866,694 -0.76(-1.76%)
Oct 07, 2016 43.15 43.15 42.53 42.80 5,011,060 -0.56(-1.29%)
Oct 06, 2016 43.54 43.60 42.93 43.36 3,840,828 -0.24(-0.56%)
Oct 05, 2016 43.49 43.78 43.43 43.60 2,937,600 +0.28(+0.64%)
Oct 04, 2016 43.61 43.76 43.25 43.32 4,244,918 -0.37(-0.84%)
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.