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, 2017 48.87 49.99 48.86 49.66 3,852,642 +1.03(+2.12%)
Jun 29, 2017 49.31 49.34 48.32 48.63 3,267,828 -0.57(-1.15%)
Jun 28, 2017 49.18 49.52 49.11 49.19 2,579,890 +0.35(+0.72%)
Jun 27, 2017 49.14 49.24 48.75 48.84 3,657,207 -0.29(-0.59%)
Jun 26, 2017 49.46 49.71 49.11 49.14 3,498,062 -0.07(-0.15%)
Jun 23, 2017 48.96 49.30 48.65 49.21 4,644,374 +0.29(+0.60%)
Jun 22, 2017 49.14 49.35 48.64 48.92 5,376,136 +0.07(+0.15%)
Jun 21, 2017 50.23 50.23 48.80 48.84 4,765,173 -1.32(-2.64%)
Jun 20, 2017 50.80 50.99 50.13 50.17 4,517,793 -0.96(-1.87%)
Jun 19, 2017 50.74 51.22 50.68 51.13 4,889,150 +0.58(+1.15%)
Jun 16, 2017 50.38 50.65 50.28 50.54 4,968,086 +0.35(+0.70%)
Jun 15, 2017 49.50 50.19 49.47 50.19 3,908,202 +0.22(+0.45%)
Jun 14, 2017 50.68 50.78 49.73 49.97 8,092,396 -0.71(-1.40%)
Jun 13, 2017 50.78 50.84 50.33 50.68 5,440,447 -0.09(-0.18%)
Jun 12, 2017 50.57 51.13 50.48 50.77 7,296,445 +0.20(+0.40%)
Jun 09, 2017 49.96 50.63 49.87 50.57 6,654,021 +0.88(+1.78%)
Jun 08, 2017 49.78 48.17 49.69 8,827,485 +1.69(+3.52%)
Jun 07, 2017 48.86 48.90 47.80 47.99 4,065,900 -0.86(-1.76%)
Jun 06, 2017 49.03 49.04 48.61 48.85 3,158,844 -0.35(-0.71%)
Jun 05, 2017 49.35 49.37 49.11 49.20 3,817,498 -0.22(-0.45%)
Jun 02, 2017 49.32 49.92 49.21 49.43 3,219,060 +0.07(+0.15%)
Jun 01, 2017 49.39 49.65 49.14 49.35 3,089,461 +0.11(+0.22%)
May 31, 2017 49.14 49.32 48.65 49.24 4,890,048 +0.14(+0.29%)
May 30, 2017 48.97 49.27 48.80 49.10 3,113,387 +0.02(+0.05%)
May 26, 2017 49.24 49.27 48.79 49.08 2,989,064 -0.27(-0.56%)
May 25, 2017 49.80 49.82 49.11 49.35 4,664,762 -0.43(-0.87%)
May 24, 2017 49.55 50.35 49.43 49.78 4,230,919 +0.44(+0.89%)
May 23, 2017 49.62 49.69 49.19 49.34 4,003,159 -0.18(-0.37%)
May 22, 2017 49.60 49.90 49.51 49.53 3,940,866 +0.05(+0.10%)
May 19, 2017 48.93 49.69 48.79 49.48 3,829,876 +0.79(+1.63%)
May 18, 2017 48.10 48.86 47.78 48.69 3,667,099 +0.38(+0.79%)
May 17, 2017 48.81 48.68 48.09 48.30 4,485,246 -0.51(-1.04%)
May 16, 2017 48.73 48.87 48.36 48.81 3,727,163 +0.22(+0.45%)
May 15, 2017 48.08 48.84 48.07 48.59 4,199,249 +0.75(+1.57%)
May 12, 2017 48.23 48.34 47.67 47.84 3,582,221 -0.60(-1.24%)
May 11, 2017 48.85 49.04 48.32 48.44 3,865,104 -0.64(-1.31%)
May 10, 2017 48.78 49.14 48.61 49.09 4,458,635 +0.47(+0.96%)
May 09, 2017 48.33 48.69 48.20 48.62 5,498,131 +0.19(+0.39%)
May 08, 2017 48.63 48.76 48.28 48.43 2,624,226 -0.26(-0.54%)
May 05, 2017 48.29 48.81 48.18 48.69 4,441,763 +0.64(+1.32%)
May 04, 2017 49.02 49.03 47.70 48.06 5,681,692 -0.91(-1.86%)
May 03, 2017 48.69 49.47 48.58 48.97 6,117,375 +0.09(+0.19%)
May 02, 2017 47.68 48.91 46.90 48.88 16,037,528 -1.00(-2.00%)
May 01, 2017 49.62 50.00 49.45 49.87 4,596,161 +0.07(+0.15%)
Apr 28, 2017 50.24 50.33 49.59 49.80 4,096,838 -0.45(-0.90%)
Apr 27, 2017 50.72 50.81 49.97 50.25 4,494,540 -0.32(-0.64%)
Apr 26, 2017 50.58 50.92 50.41 50.58 3,801,741 +0.00(+0.00%)
Apr 25, 2017 50.20 50.81 50.02 50.58 5,526,397 +1.12(+2.27%)
Apr 24, 2017 49.49 49.56 49.11 49.45 4,286,390 +0.71(+1.46%)
Apr 21, 2017 48.91 48.99 48.67 48.74 4,014,645 -0.14(-0.29%)
Apr 20, 2017 48.42 49.11 48.31 48.88 4,217,819 +0.79(+1.65%)
Apr 19, 2017 48.58 48.70 47.88 48.09 3,060,407 -0.17(-0.34%)
Apr 18, 2017 47.91 48.58 47.91 48.26 3,515,964 +0.01(+0.02%)
Apr 17, 2017 48.10 48.30 47.70 48.25 4,383,950 +0.44(+0.92%)
Apr 13, 2017 48.17 48.47 47.80 47.81 4,199,614 -0.45(-0.94%)
Apr 12, 2017 49.27 49.35 48.09 48.26 4,298,124 -1.08(-2.19%)
Apr 11, 2017 49.13 49.40 48.81 49.35 3,251,112 +0.09(+0.18%)
Apr 10, 2017 49.14 49.76 49.05 49.26 2,382,213 +0.21(+0.44%)
Apr 07, 2017 49.26 49.34 48.87 49.04 2,617,135 -0.27(-0.55%)
Apr 06, 2017 49.18 49.53 48.97 49.31 3,637,628 +0.11(+0.22%)
Apr 05, 2017 49.68 50.31 49.06 49.21 3,918,190 -0.12(-0.25%)
Apr 04, 2017 49.28 49.49 49.03 49.33 2,381,581 -0.09(-0.18%)
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.