Emerson Electric (NY: EMR )

91.72 USD +0.18 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.00 59.22 58.41 59.12 4,073,132 +0.17(+0.29%)
May 30, 2017 58.79 59.15 58.59 58.95 2,593,275 +0.03(+0.05%)
May 26, 2017 59.11 59.15 58.58 58.92 2,489,721 -0.33(-0.56%)
May 25, 2017 59.79 59.81 58.96 59.25 3,885,482 -0.52(-0.87%)
May 24, 2017 59.49 60.45 59.34 59.77 3,524,115 +0.53(+0.89%)
May 23, 2017 59.57 59.66 59.06 59.24 3,334,404 -0.22(-0.37%)
May 22, 2017 59.55 59.91 59.44 59.46 3,282,518 +0.06(+0.10%)
May 19, 2017 58.74 59.65 58.57 59.40 3,190,069 +0.95(+1.63%)
May 18, 2017 57.75 58.66 57.36 58.45 3,054,485 +0.46(+0.79%)
May 17, 2017 58.60 58.44 57.74 57.99 3,735,955 -0.61(-1.04%)
May 16, 2017 58.50 58.67 58.06 58.60 3,104,515 +0.26(+0.45%)
May 15, 2017 57.72 58.63 57.71 58.34 3,497,736 +0.90(+1.57%)
May 12, 2017 57.90 58.04 57.24 57.44 2,983,787 -0.72(-1.24%)
May 11, 2017 58.65 58.87 58.01 58.16 3,219,412 -0.77(-1.31%)
May 10, 2017 58.56 58.99 58.36 58.93 3,713,790 +0.08(+0.14%)
May 09, 2017 58.50 58.93 58.34 58.85 4,542,278 +0.23(+0.39%)
May 08, 2017 58.86 59.02 58.44 58.62 2,168,003 -0.32(-0.54%)
May 05, 2017 58.45 59.08 58.32 58.94 3,669,560 +0.77(+1.32%)
May 04, 2017 59.34 59.35 57.74 58.17 4,693,927 -1.10(-1.86%)
May 03, 2017 58.94 59.88 58.80 59.27 5,053,866 +0.11(+0.19%)
May 02, 2017 57.71 59.20 56.77 59.16 13,249,395 -1.21(-2.00%)
May 01, 2017 60.06 60.52 59.85 60.37 3,797,116 +0.09(+0.15%)
Apr 28, 2017 60.81 60.92 60.03 60.28 3,384,601 -0.55(-0.90%)
Apr 27, 2017 61.39 61.50 60.48 60.83 3,713,162 -0.39(-0.64%)
Apr 26, 2017 61.22 61.63 61.02 61.22 3,140,807 +0.00(+0.00%)
Apr 25, 2017 60.76 61.51 60.54 61.22 4,565,630 +1.36(+2.27%)
Apr 24, 2017 59.91 59.99 59.44 59.86 3,541,199 +0.86(+1.46%)
Apr 21, 2017 59.20 59.30 58.91 59.00 3,316,697 -0.17(-0.29%)
Apr 20, 2017 58.61 59.44 58.48 59.17 3,484,549 +0.96(+1.65%)
Apr 19, 2017 58.80 58.95 57.96 58.21 2,528,354 -0.20(-0.34%)
Apr 18, 2017 57.99 58.80 57.99 58.41 2,904,712 +0.01(+0.02%)
Apr 17, 2017 58.22 58.46 57.74 58.40 3,621,798 +0.53(+0.92%)
Apr 13, 2017 58.31 58.67 57.86 57.87 3,469,509 -0.55(-0.94%)
Apr 12, 2017 59.64 59.73 58.21 58.42 3,550,893 -1.31(-2.19%)
Apr 11, 2017 59.47 59.80 59.08 59.73 2,685,905 +0.11(+0.18%)
Apr 10, 2017 59.48 60.23 59.37 59.62 1,968,064 +0.26(+0.44%)
Apr 07, 2017 59.63 59.72 59.15 59.36 2,162,145 -0.33(-0.55%)
Apr 06, 2017 59.53 59.95 59.27 59.69 3,005,225 +0.13(+0.22%)
Apr 05, 2017 60.13 60.90 59.38 59.56 3,237,011 -0.15(-0.25%)
Apr 04, 2017 59.65 59.90 59.35 59.71 1,967,542 -0.11(-0.18%)
Apr 03, 2017 59.80 60.30 59.16 59.82 4,280,500 -0.04(-0.07%)
Mar 31, 2017 59.45 60.28 59.45 59.86 3,420,096 +0.25(+0.42%)
Mar 30, 2017 59.45 59.83 59.35 59.61 2,393,034 +0.06(+0.10%)
Mar 29, 2017 59.17 59.74 59.07 59.55 2,447,395 +0.11(+0.19%)
Mar 28, 2017 58.42 59.68 58.24 59.44 2,799,042 +1.01(+1.73%)
Mar 27, 2017 58.03 58.56 57.45 58.43 2,587,727 -0.14(-0.24%)
Mar 24, 2017 58.98 59.36 58.38 58.57 3,160,240 -0.42(-0.71%)
Mar 23, 2017 59.12 59.43 58.82 58.99 2,569,889 -0.13(-0.22%)
Mar 22, 2017 58.97 59.18 58.60 59.12 3,264,312 +0.16(+0.27%)
Mar 21, 2017 60.14 60.51 58.85 58.96 4,011,683 -1.14(-1.90%)
Mar 20, 2017 60.56 60.60 59.95 60.10 2,270,091 -0.50(-0.83%)
Mar 17, 2017 60.44 60.78 59.90 60.60 4,896,113 +0.37(+0.61%)
Mar 16, 2017 60.33 60.59 60.16 60.23 3,108,399 -0.04(-0.07%)
Mar 15, 2017 59.21 60.55 59.21 60.27 4,197,864 +1.30(+2.20%)
Mar 14, 2017 59.55 59.55 58.41 58.97 3,162,592 -1.16(-1.93%)
Mar 13, 2017 59.60 60.14 59.42 60.13 4,333,420 +0.61(+1.02%)
Mar 10, 2017 59.59 59.93 59.28 59.52 3,478,330 +0.24(+0.40%)
Mar 09, 2017 59.80 59.97 58.86 59.28 3,580,059 -0.51(-0.85%)
Mar 08, 2017 60.46 60.49 59.69 59.79 2,809,600 -0.43(-0.71%)
Mar 07, 2017 60.24 60.56 60.05 60.22 3,749,898 -0.11(-0.18%)
Mar 06, 2017 60.20 60.51 59.80 60.33 3,278,744 -0.04(-0.07%)
Mar 03, 2017 60.92 60.92 60.08 60.37 2,335,536 +0.06(+0.10%)
Mar 02, 2017 60.88 61.08 60.09 60.31 3,559,793 -0.57(-0.94%)
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.