Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.98 41.99 40.82 41.99 5,306,109 +1.21(+2.96%)
Jun 29, 2016 40.57 40.89 40.07 40.78 4,116,525 +0.75(+1.87%)
Jun 28, 2016 40.26 40.27 39.53 40.04 6,482,740 +0.40(+1.02%)
Jun 27, 2016 40.56 40.57 39.00 39.63 7,418,693 -1.29(-3.15%)
Jun 24, 2016 41.81 41.97 40.72 40.92 11,801,772 -2.29(-5.29%)
Jun 23, 2016 42.82 43.22 42.66 43.21 3,292,377 +0.87(+2.05%)
Jun 22, 2016 42.50 42.70 42.25 42.34 4,576,035 -0.45(-1.05%)
Jun 21, 2016 42.94 43.10 42.47 42.79 3,875,682 -0.17(-0.39%)
Jun 20, 2016 42.90 43.37 42.89 42.96 4,717,751 +0.74(+1.75%)
Jun 17, 2016 41.96 42.35 41.85 42.22 4,506,703 +0.26(+0.61%)
Jun 16, 2016 41.51 42.06 41.15 41.96 2,774,695 +0.13(+0.31%)
Jun 15, 2016 42.10 42.24 41.76 41.83 3,051,847 -0.05(-0.12%)
Jun 14, 2016 41.54 41.92 41.46 41.88 3,484,342 +0.31(+0.76%)
Jun 13, 2016 42.05 42.20 41.56 41.56 4,621,064 -0.89(-2.09%)
Jun 10, 2016 42.88 42.93 42.09 42.45 4,025,886 -0.69(-1.60%)
Jun 09, 2016 42.85 43.25 42.76 43.14 3,660,375 -0.19(-0.43%)
Jun 08, 2016 43.27 43.51 43.05 43.33 3,743,087 +0.23(+0.54%)
Jun 07, 2016 43.24 43.48 43.03 43.09 4,064,579 +0.04(+0.09%)
Jun 06, 2016 42.31 43.10 42.25 43.05 4,467,836 +0.95(+2.26%)
Jun 03, 2016 42.01 42.14 41.52 42.10 3,159,691 +0.05(+0.11%)
Jun 02, 2016 41.90 42.11 41.51 42.06 3,962,037 +0.06(+0.15%)
Jun 01, 2016 41.69 42.01 41.33 41.99 3,084,587 +0.11(+0.27%)
May 31, 2016 42.05 42.23 41.54 41.88 4,371,577 -0.14(-0.34%)
May 27, 2016 42.02 42.02 42.02 42.02 2,066,317 +0.14(+0.35%)
May 26, 2016 42.02 42.23 41.75 41.88 2,307,297 -0.06(-0.13%)
May 25, 2016 41.28 42.06 41.20 41.94 3,544,200 +0.74(+1.80%)
May 24, 2016 40.93 41.38 40.77 41.19 3,057,065 +0.39(+0.95%)
May 23, 2016 40.71 41.03 40.43 40.81 4,743,177 +0.03(+0.08%)
May 20, 2016 40.62 40.94 40.53 40.78 3,029,657 +0.41(+1.02%)
May 19, 2016 40.69 40.72 39.83 40.37 7,563,007 -0.53(-1.30%)
May 18, 2016 41.80 41.86 40.69 40.90 8,097,725 -1.25(-2.96%)
May 17, 2016 42.47 42.78 41.97 42.14 3,480,959 -0.37(-0.87%)
May 16, 2016 41.86 42.65 41.83 42.52 5,126,749 +0.81(+1.93%)
May 13, 2016 42.45 42.60 41.58 41.71 4,070,314 -0.89(-2.08%)
May 12, 2016 42.84 43.02 42.33 42.60 3,466,194 +0.04(+0.09%)
May 11, 2016 42.90 43.05 42.46 42.56 4,502,158 -0.13(-0.31%)
May 10, 2016 42.11 42.70 42.01 42.69 3,440,296 +0.70(+1.67%)
May 09, 2016 42.57 42.58 41.80 41.99 3,682,257 -0.55(-1.29%)
May 06, 2016 42.25 42.60 42.02 42.54 3,019,911 +0.26(+0.62%)
May 05, 2016 42.39 42.61 41.91 42.27 5,004,413 +0.16(+0.38%)
May 04, 2016 43.33 43.46 41.79 42.11 7,196,854 -1.51(-3.46%)
May 03, 2016 44.27 44.38 43.23 43.62 6,216,560 -0.43(-0.98%)
May 02, 2016 43.49 44.10 43.25 44.05 5,333,558 +0.46(+1.06%)
Apr 29, 2016 43.84 44.13 43.37 43.59 5,255,286 -0.31(-0.71%)
Apr 28, 2016 44.77 44.77 43.73 43.90 4,477,182 -1.01(-2.26%)
Apr 27, 2016 44.87 45.34 44.65 44.91 5,264,570 +0.14(+0.32%)
Apr 26, 2016 44.39 44.80 44.32 44.77 3,973,866 +0.64(+1.45%)
Apr 25, 2016 44.20 44.39 43.88 44.13 4,281,654 -0.13(-0.29%)
Apr 22, 2016 44.16 44.60 43.96 44.26 4,485,563 +0.24(+0.54%)
Apr 21, 2016 43.97 44.30 43.93 44.02 3,408,003 +0.08(+0.18%)
Apr 20, 2016 44.62 44.67 43.91 43.94 4,615,201 -0.46(-1.04%)
Apr 19, 2016 44.36 44.76 44.06 44.40 4,643,977 +0.34(+0.78%)
Apr 18, 2016 44.14 44.17 43.45 44.06 4,334,968 -0.08(-0.18%)
Apr 15, 2016 43.99 44.36 43.89 44.14 4,366,263 +0.20(+0.45%)
Apr 14, 2016 44.48 44.48 43.86 43.94 3,058,360 -0.32(-0.72%)
Apr 13, 2016 43.88 44.29 43.55 44.26 5,337,646 +0.75(+1.72%)
Apr 12, 2016 42.98 43.81 42.92 43.51 4,242,536 +0.60(+1.39%)
Apr 11, 2016 43.03 43.50 42.91 42.91 5,420,363 -0.05(-0.11%)
Apr 08, 2016 42.68 43.41 42.58 42.96 4,655,335 +0.77(+1.83%)
Apr 07, 2016 42.28 42.79 42.12 42.19 5,748,907 -0.28(-0.66%)
Apr 06, 2016 42.88 42.89 41.97 42.46 5,626,705 -0.23(-0.54%)
Apr 05, 2016 43.12 43.25 42.43 42.70 4,008,905 -0.48(-1.11%)
Apr 04, 2016 43.71 43.76 42.73 43.17 5,339,817 -0.51(-1.17%)
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.