Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 58.90 59.22 58.55 59.04 2,415,193 +0.41(+0.70%)
Aug 30, 2017 58.36 58.67 58.31 58.63 1,890,906 +0.28(+0.48%)
Aug 29, 2017 58.13 58.40 57.91 58.35 2,015,904 -0.05(-0.09%)
Aug 28, 2017 58.68 58.74 58.06 58.40 1,526,444 -0.16(-0.27%)
Aug 25, 2017 58.39 58.73 58.29 58.56 1,239,543 +0.54(+0.93%)
Aug 24, 2017 58.51 58.59 57.99 58.02 1,523,504 -0.41(-0.70%)
Aug 23, 2017 58.57 58.83 58.34 58.43 1,946,428 -0.39(-0.66%)
Aug 22, 2017 58.23 58.91 58.10 58.82 2,894,539 +0.82(+1.41%)
Aug 21, 2017 58.01 58.24 57.82 58.00 2,080,402 +0.00(+0.00%)
Aug 18, 2017 58.15 58.60 57.81 58.00 2,063,512 -0.29(-0.50%)
Aug 17, 2017 59.11 59.32 58.28 58.29 1,775,100 -1.03(-1.74%)
Aug 16, 2017 59.63 59.92 59.27 59.32 2,200,203 -0.09(-0.15%)
Aug 15, 2017 59.60 59.67 59.34 59.41 2,261,964 -0.22(-0.37%)
Aug 14, 2017 59.22 59.85 59.22 59.63 2,070,785 +0.74(+1.26%)
Aug 11, 2017 59.16 59.33 58.75 58.89 2,802,773 -0.25(-0.42%)
Aug 10, 2017 59.76 60.08 59.12 59.14 2,039,008 -0.89(-1.48%)
Aug 09, 2017 59.83 60.18 59.73 60.03 1,775,395 -0.40(-0.66%)
Aug 08, 2017 60.75 61.14 60.24 60.43 2,155,211 -0.48(-0.79%)
Aug 07, 2017 60.99 61.38 60.84 60.91 2,703,842 -0.24(-0.39%)
Aug 04, 2017 60.72 61.21 60.60 61.15 2,304,403 +0.47(+0.77%)
Aug 03, 2017 60.97 61.08 60.37 60.68 3,115,616 -0.31(-0.51%)
Aug 02, 2017 59.75 61.02 59.64 60.99 5,345,710 +1.03(+1.72%)
Aug 01, 2017 59.45 60.05 58.46 59.96 4,827,900 +0.35(+0.59%)
Jul 31, 2017 59.84 60.02 59.51 59.61 3,315,262 +0.08(+0.13%)
Jul 28, 2017 59.65 59.71 58.94 59.53 2,887,463 -0.38(-0.63%)
Jul 27, 2017 59.92 59.99 59.42 59.91 2,311,901 +0.11(+0.18%)
Jul 26, 2017 60.38 60.43 59.68 59.80 1,756,164 -0.63(-1.04%)
Jul 25, 2017 60.63 60.68 60.15 60.43 1,785,151 +0.40(+0.67%)
Jul 24, 2017 60.12 60.15 59.67 60.03 1,795,015 -0.01(-0.02%)
Jul 21, 2017 59.94 60.08 59.65 60.04 2,280,835 -0.26(-0.43%)
Jul 20, 2017 60.38 60.68 60.07 60.30 2,370,364 -0.30(-0.50%)
Jul 19, 2017 59.97 60.64 59.85 60.60 1,786,753 +0.77(+1.29%)
Jul 18, 2017 60.33 60.38 59.62 59.83 3,407,859 -0.53(-0.88%)
Jul 17, 2017 60.01 60.65 59.77 60.36 2,826,593 +0.18(+0.30%)
Jul 14, 2017 60.01 60.36 59.82 60.18 2,499,153 +0.37(+0.62%)
Jul 13, 2017 60.06 60.26 59.76 59.81 2,320,500 -0.25(-0.42%)
Jul 12, 2017 60.26 60.55 59.96 60.06 2,860,130 +0.24(+0.40%)
Jul 11, 2017 59.73 59.98 59.30 59.82 1,927,550 +0.08(+0.13%)
Jul 10, 2017 59.47 60.04 59.41 59.74 2,574,404 +0.27(+0.45%)
Jul 07, 2017 59.30 59.83 58.99 59.47 2,344,229 +0.29(+0.49%)
Jul 06, 2017 59.15 59.83 59.11 59.18 3,230,399 -0.14(-0.24%)
Jul 05, 2017 60.17 60.17 59.02 59.32 3,445,076 -0.93(-1.54%)
Jul 03, 2017 59.56 60.47 59.44 60.25 2,343,356 +0.63(+1.06%)
Jun 30, 2017 58.67 60.02 58.66 59.62 3,209,032 +1.24(+2.12%)
Jun 29, 2017 59.20 59.24 58.01 58.38 2,721,915 -0.68(-1.15%)
Jun 28, 2017 59.04 59.45 58.96 59.06 2,148,902 +0.42(+0.72%)
Jun 27, 2017 59.00 59.11 58.53 58.64 3,046,246 -0.35(-0.59%)
Jun 26, 2017 59.38 59.68 58.96 58.99 2,913,687 -0.09(-0.15%)
Jun 23, 2017 58.78 59.19 58.41 59.08 3,868,500 +0.35(+0.60%)
Jun 22, 2017 59.00 59.25 58.40 58.73 4,478,016 +0.09(+0.15%)
Jun 21, 2017 60.30 60.31 58.59 58.64 3,969,118 -1.59(-2.64%)
Jun 20, 2017 60.99 61.22 60.19 60.23 3,763,065 -1.15(-1.87%)
Jun 19, 2017 60.92 61.49 60.85 61.38 4,072,384 +0.70(+1.15%)
Jun 16, 2017 60.48 60.81 60.36 60.68 4,138,133 +0.42(+0.70%)
Jun 15, 2017 59.43 60.26 59.39 60.26 3,255,310 +0.27(+0.45%)
Jun 14, 2017 60.85 60.97 59.71 59.99 6,740,506 -0.85(-1.40%)
Jun 13, 2017 60.96 61.04 60.42 60.84 4,531,583 -0.11(-0.18%)
Jun 12, 2017 60.71 61.38 60.60 60.95 6,077,524 +0.24(+0.40%)
Jun 09, 2017 59.98 60.78 59.87 60.71 5,542,421 +1.06(+1.78%)
Jun 08, 2017 59.76 57.83 59.65 7,352,793 +2.03(+3.52%)
Jun 07, 2017 58.66 58.71 57.39 57.62 3,386,664 -1.03(-1.76%)
Jun 06, 2017 58.86 58.87 58.37 58.65 2,631,138 -0.42(-0.71%)
Jun 05, 2017 59.25 59.27 58.96 59.07 3,179,759 -0.27(-0.46%)
Jun 02, 2017 59.21 59.93 59.08 59.34 2,681,294 +0.09(+0.15%)
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.