Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.59 49.80 49.28 49.46 5,109,314 -0.27(-0.55%)
Feb 27, 2017 49.79 50.00 49.48 49.73 4,254,325 -0.04(-0.08%)
Feb 24, 2017 49.56 49.80 49.21 49.77 8,675,121 -0.11(-0.21%)
Feb 23, 2017 50.84 51.00 49.70 49.88 5,862,513 -1.00(-1.96%)
Feb 22, 2017 50.82 51.16 50.79 50.88 4,144,834 -0.29(-0.56%)
Feb 21, 2017 51.07 51.20 50.78 51.16 5,551,908 +0.23(+0.45%)
Feb 17, 2017 50.93 50.93 50.93 0 -0.83(-1.61%)
Feb 16, 2017 52.33 52.33 51.34 51.77 7,568,682 -0.68(-1.30%)
Feb 15, 2017 52.35 52.56 51.95 52.45 6,336,975 +0.06(+0.11%)
Feb 14, 2017 52.02 52.57 51.91 52.39 4,834,835 -0.01(-0.02%)
Feb 13, 2017 51.84 52.50 51.83 52.40 4,966,759 +0.73(+1.41%)
Feb 10, 2017 51.21 51.79 51.21 51.67 5,654,883 +0.45(+0.88%)
Feb 09, 2017 51.12 51.85 51.02 51.22 4,232,593 +0.25(+0.48%)
Feb 08, 2017 50.64 51.06 50.37 50.98 7,021,715 -0.11(-0.21%)
Feb 07, 2017 50.07 51.87 49.84 51.08 12,958,986 +2.19(+4.48%)
Feb 06, 2017 48.44 48.97 48.42 48.90 7,649,224 +0.26(+0.54%)
Feb 03, 2017 48.29 48.65 48.06 48.63 4,313,168 +0.54(+1.12%)
Feb 02, 2017 47.87 48.29 47.72 48.09 7,589,127 +0.08(+0.17%)
Feb 01, 2017 47.78 48.27 47.68 48.01 3,617,106 +0.10(+0.20%)
Jan 31, 2017 48.26 48.27 47.57 47.91 7,216,332 -0.39(-0.81%)
Jan 30, 2017 49.09 49.10 48.03 48.31 6,383,169 -0.82(-1.66%)
Jan 27, 2017 49.47 49.47 49.02 49.12 3,991,853 +0.05(+0.10%)
Jan 26, 2017 49.16 49.77 48.85 49.07 4,247,628 -0.15(-0.30%)
Jan 25, 2017 48.67 49.32 48.54 49.22 5,059,870 +0.94(+1.95%)
Jan 24, 2017 47.79 48.55 47.62 48.28 3,920,184 +0.67(+1.41%)
Jan 23, 2017 47.94 48.13 47.37 47.61 3,886,425 -0.44(-0.92%)
Jan 20, 2017 47.78 48.11 47.69 48.05 5,134,419 +0.33(+0.68%)
Jan 19, 2017 47.78 48.45 47.60 47.73 7,290,523 +0.99(+2.11%)
Jan 18, 2017 46.09 46.84 45.95 46.74 3,153,008 +0.74(+1.62%)
Jan 17, 2017 46.40 46.62 45.74 46.00 3,859,544 -0.66(-1.42%)
Jan 13, 2017 46.66 46.66 46.66 0 -0.29(-0.61%)
Jan 12, 2017 46.88 46.97 46.37 46.94 3,123,266 -0.08(-0.17%)
Jan 11, 2017 46.31 47.03 46.17 47.02 3,288,150 +0.72(+1.55%)
Jan 10, 2017 46.13 46.66 46.06 46.31 3,103,493 +0.41(+0.89%)
Jan 09, 2017 46.40 46.40 45.88 45.90 2,608,746 -0.17(-0.37%)
Jan 06, 2017 45.90 46.25 45.74 46.07 2,187,112 +0.21(+0.46%)
Jan 05, 2017 46.17 46.49 45.25 45.86 3,252,988 -0.38(-0.83%)
Jan 04, 2017 46.60 46.92 46.02 46.24 5,087,305 -0.28(-0.60%)
Jan 03, 2017 45.95 46.72 45.88 46.52 4,142,064 +0.98(+2.15%)
Dec 30, 2016 45.54 45.54 45.54 0 -0.37(-0.80%)
Dec 29, 2016 46.04 46.15 45.74 45.91 1,436,283 -0.08(-0.18%)
Dec 28, 2016 46.68 46.80 45.98 45.99 2,057,693 -0.71(-1.52%)
Dec 27, 2016 46.39 46.72 46.35 46.70 1,531,769 +0.30(+0.65%)
Dec 23, 2016 46.40 46.40 46.40 0 +0.09(+0.19%)
Dec 22, 2016 46.50 46.52 46.11 46.31 2,465,248 -0.19(-0.40%)
Dec 21, 2016 46.68 46.76 46.22 46.49 3,325,972 -0.32(-0.68%)
Dec 20, 2016 46.28 47.07 46.15 46.81 4,249,756 +0.82(+1.78%)
Dec 19, 2016 45.68 46.23 45.59 46.00 3,403,109 +0.47(+1.04%)
Dec 16, 2016 46.00 46.26 45.46 45.52 7,752,657 -0.37(-0.80%)
Dec 15, 2016 45.73 46.25 45.47 45.89 4,850,596 -0.07(-0.16%)
Dec 14, 2016 46.31 46.74 45.88 45.96 3,691,421 -0.41(-0.88%)
Dec 13, 2016 46.79 47.07 46.26 46.37 4,576,823 -0.26(-0.56%)
Dec 12, 2016 46.98 47.11 46.35 46.63 3,871,423 -0.33(-0.70%)
Dec 09, 2016 46.90 47.13 46.80 46.96 3,708,202 -0.09(-0.19%)
Dec 08, 2016 47.42 47.43 46.75 47.05 4,563,110 -0.54(-1.13%)
Dec 07, 2016 46.33 47.60 46.21 47.59 5,353,418 +1.38(+2.99%)
Dec 06, 2016 46.36 46.47 46.12 46.21 3,721,902 -0.29(-0.63%)
Dec 05, 2016 46.40 46.55 46.09 46.50 3,835,275 +0.47(+1.03%)
Dec 02, 2016 46.22 46.48 45.76 46.03 3,590,339 -0.34(-0.74%)
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.