Emerson Electric (NY: EMR )

105.86 +2.18 (+2.11%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.76 46.91 44.76 46.10 10,756,035 +1.67(+3.75%)
Nov 29, 2016 44.34 44.59 44.04 44.43 4,172,970 -0.02(-0.06%)
Nov 28, 2016 44.88 45.21 44.39 44.46 4,001,167 -0.66(-1.47%)
Nov 25, 2016 44.97 45.12 44.85 45.12 982,104 +0.15(+0.33%)
Nov 23, 2016 44.97 44.97 44.97 0 +0.58(+1.31%)
Nov 22, 2016 44.77 44.84 44.04 44.39 8,138,662 -0.13(-0.29%)
Nov 21, 2016 44.58 44.81 44.46 44.52 3,678,205 +0.25(+0.57%)
Nov 18, 2016 44.57 44.74 44.11 44.27 5,422,536 -0.41(-0.91%)
Nov 17, 2016 45.00 45.22 44.59 44.68 3,508,445 -0.22(-0.49%)
Nov 16, 2016 45.30 45.40 44.78 44.90 3,548,539 -0.66(-1.45%)
Nov 15, 2016 45.23 45.57 44.83 45.56 3,965,536 +0.22(+0.49%)
Nov 14, 2016 45.48 45.88 45.33 45.34 3,730,345 +0.01(+0.02%)
Nov 11, 2016 45.28 45.52 44.89 45.33 5,503,144 -0.20(-0.45%)
Nov 10, 2016 43.89 45.88 43.83 45.53 10,626,231 +1.93(+4.42%)
Nov 09, 2016 41.74 43.97 41.51 43.61 9,204,959 +1.68(+4.01%)
Nov 08, 2016 40.71 42.16 40.62 41.92 5,509,384 +1.16(+2.84%)
Nov 07, 2016 40.63 40.79 40.38 40.76 7,085,098 +0.79(+1.98%)
Nov 04, 2016 40.33 40.55 39.95 39.97 5,775,915 -0.35(-0.86%)
Nov 03, 2016 40.50 40.67 40.20 40.32 3,995,816 -0.16(-0.40%)
Nov 02, 2016 41.13 41.29 40.42 40.48 6,848,791 -0.78(-1.88%)
Nov 01, 2016 41.98 42.45 41.00 41.26 8,615,589 +0.26(+0.63%)
Oct 31, 2016 40.76 41.06 40.60 41.00 7,615,243 +0.48(+1.18%)
Oct 28, 2016 40.39 40.84 40.14 40.52 5,275,018 +0.20(+0.50%)
Oct 27, 2016 40.77 40.83 40.24 40.32 4,773,738 -0.49(-1.19%)
Oct 26, 2016 40.39 40.97 40.31 40.80 3,790,413 +0.27(+0.66%)
Oct 25, 2016 40.62 40.76 40.31 40.54 3,757,895 -0.16(-0.40%)
Oct 24, 2016 40.88 40.94 40.55 40.70 3,019,252 +0.16(+0.40%)
Oct 21, 2016 40.24 40.66 40.09 40.54 4,470,233 -0.03(-0.08%)
Oct 20, 2016 40.27 40.65 40.17 40.57 3,497,993 +0.19(+0.48%)
Oct 19, 2016 40.45 40.55 40.28 40.38 6,839,228 +0.02(+0.06%)
Oct 18, 2016 40.54 40.58 40.16 40.35 4,875,475 +0.15(+0.38%)
Oct 17, 2016 40.38 40.48 40.13 40.20 4,786,050 -0.15(-0.38%)
Oct 14, 2016 40.90 40.97 40.35 40.35 4,685,308 -0.26(-0.64%)
Oct 13, 2016 40.14 40.66 39.82 40.61 5,310,688 +0.00(+0.00%)
Oct 12, 2016 40.55 40.95 39.93 40.61 7,944,377 -0.48(-1.16%)
Oct 11, 2016 41.69 41.81 40.88 41.09 5,756,553 -0.79(-1.89%)
Oct 10, 2016 42.73 42.80 41.77 41.88 4,885,432 -0.75(-1.76%)
Oct 07, 2016 42.98 42.98 42.37 42.63 5,030,354 -0.56(-1.29%)
Oct 06, 2016 43.37 43.43 42.77 43.19 3,855,616 -0.24(-0.56%)
Oct 05, 2016 43.32 43.61 43.26 43.43 2,948,911 +0.27(+0.64%)
Oct 04, 2016 43.44 43.59 43.08 43.16 4,261,262 -0.36(-0.84%)
Oct 03, 2016 43.67 43.85 43.23 43.52 4,715,037 -0.57(-1.30%)
Sep 30, 2016 43.04 44.41 43.04 44.10 9,152,580 +1.21(+2.81%)
Sep 29, 2016 42.43 43.22 42.41 42.89 6,609,317 +0.27(+0.63%)
Sep 28, 2016 41.94 42.66 41.85 42.62 3,414,037 +0.70(+1.68%)
Sep 27, 2016 41.45 41.92 41.30 41.92 3,438,592 +0.32(+0.76%)
Sep 26, 2016 41.88 41.98 41.57 41.60 2,924,360 -0.40(-0.94%)
Sep 23, 2016 42.50 42.55 41.90 42.00 3,705,192 -0.71(-1.67%)
Sep 22, 2016 42.26 42.79 42.26 42.71 4,345,836 +0.83(+1.99%)
Sep 21, 2016 41.58 41.93 41.37 41.88 3,595,320 +0.44(+1.07%)
Sep 20, 2016 41.69 41.85 41.43 41.43 2,627,727 +0.02(+0.06%)
Sep 19, 2016 41.53 41.90 41.32 41.41 2,849,331 +0.08(+0.20%)
Sep 16, 2016 41.55 41.55 41.14 41.33 4,788,611 -0.40(-0.95%)
Sep 15, 2016 41.42 41.86 41.29 41.73 4,040,563 +0.23(+0.57%)
Sep 14, 2016 41.43 41.85 41.26 41.49 5,012,964 +0.06(+0.16%)
Sep 13, 2016 41.77 41.95 41.35 41.43 4,415,924 -0.71(-1.69%)
Sep 12, 2016 40.93 42.29 40.78 42.14 5,153,622 +0.99(+2.42%)
Sep 09, 2016 42.41 42.54 41.10 41.14 6,383,199 -1.59(-3.71%)
Sep 08, 2016 42.62 42.83 42.40 42.73 4,255,463 +0.02(+0.06%)
Sep 07, 2016 42.52 42.75 42.41 42.70 2,822,347 +0.19(+0.44%)
Sep 06, 2016 42.98 42.98 42.35 42.52 2,920,489 -0.28(-0.66%)
Sep 02, 2016 42.87 42.80 42.80 42.80 2,672,939 +0.20(+0.47%)
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.