Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.14 49.32 48.65 49.24 4,890,541 +0.14(+0.29%)
May 30, 2017 48.96 49.26 48.80 49.10 3,113,701 +0.02(+0.05%)
May 26, 2017 49.23 49.26 48.79 49.07 2,989,366 -0.27(-0.56%)
May 25, 2017 49.80 49.81 49.10 49.35 4,665,232 -0.43(-0.87%)
May 24, 2017 49.55 50.35 49.42 49.78 4,231,345 +0.44(+0.89%)
May 23, 2017 49.61 49.69 49.19 49.34 4,003,562 -0.18(-0.37%)
May 22, 2017 49.60 49.90 49.51 49.52 3,941,264 +0.05(+0.10%)
May 19, 2017 48.92 49.68 48.78 49.47 3,830,262 +0.79(+1.63%)
May 18, 2017 48.10 48.86 47.77 48.68 3,667,468 +0.38(+0.79%)
May 17, 2017 48.81 48.67 48.09 48.30 4,485,698 -0.51(-1.04%)
May 16, 2017 48.72 48.86 48.36 48.81 3,727,538 +0.22(+0.45%)
May 15, 2017 48.07 48.83 48.06 48.59 4,199,672 +0.75(+1.57%)
May 12, 2017 48.22 48.34 47.67 47.84 3,582,582 -0.60(-1.24%)
May 11, 2017 48.85 49.03 48.31 48.44 3,865,493 -0.64(-1.31%)
May 10, 2017 48.77 49.13 48.61 49.08 4,459,085 +0.47(+0.96%)
May 09, 2017 48.32 48.68 48.19 48.61 5,498,684 +0.19(+0.39%)
May 08, 2017 48.62 48.75 48.28 48.42 2,624,490 -0.26(-0.54%)
May 05, 2017 48.28 48.80 48.17 48.69 4,442,210 +0.64(+1.32%)
May 04, 2017 49.02 49.03 47.70 48.05 5,682,264 -0.91(-1.86%)
May 03, 2017 48.69 49.47 48.57 48.96 6,117,990 +0.09(+0.19%)
May 02, 2017 47.67 48.90 46.90 48.87 16,039,142 -1.00(-2.00%)
May 01, 2017 49.61 49.99 49.44 49.87 4,596,623 +0.07(+0.15%)
Apr 28, 2017 50.23 50.32 49.59 49.80 4,097,251 -0.45(-0.90%)
Apr 27, 2017 50.71 50.80 49.96 50.25 4,494,992 -0.32(-0.64%)
Apr 26, 2017 50.57 50.91 50.41 50.57 3,802,124 +0.00(+0.00%)
Apr 25, 2017 50.19 50.81 50.01 50.57 5,526,953 +1.12(+2.27%)
Apr 24, 2017 49.49 49.56 49.10 49.45 4,286,821 +0.71(+1.46%)
Apr 21, 2017 48.90 48.99 48.66 48.74 4,015,049 -0.14(-0.29%)
Apr 20, 2017 48.42 49.10 48.31 48.88 4,218,243 +0.79(+1.65%)
Apr 19, 2017 48.57 48.70 47.88 48.09 3,060,715 -0.17(-0.34%)
Apr 18, 2017 47.90 48.57 47.90 48.25 3,516,318 +0.01(+0.02%)
Apr 17, 2017 48.09 48.29 47.70 48.24 4,384,391 +0.44(+0.92%)
Apr 13, 2017 48.17 48.47 47.80 47.80 4,200,037 -0.45(-0.94%)
Apr 12, 2017 49.27 49.34 48.09 48.26 4,298,557 -1.08(-2.19%)
Apr 11, 2017 49.13 49.40 48.80 49.34 3,251,440 +0.09(+0.18%)
Apr 10, 2017 49.13 49.75 49.04 49.25 2,382,452 +0.21(+0.44%)
Apr 07, 2017 49.26 49.33 48.86 49.04 2,617,398 -0.27(-0.55%)
Apr 06, 2017 49.18 49.52 48.96 49.31 3,637,994 +0.11(+0.22%)
Apr 05, 2017 49.67 50.31 49.05 49.20 3,918,585 -0.12(-0.25%)
Apr 04, 2017 49.27 49.48 49.03 49.32 2,381,821 -0.09(-0.18%)
Apr 03, 2017 49.40 49.81 48.87 49.42 5,181,787 -0.03(-0.07%)
Mar 31, 2017 49.11 49.80 49.11 49.45 4,140,219 +0.21(+0.42%)
Mar 30, 2017 49.11 49.42 49.03 49.24 2,896,903 +0.05(+0.10%)
Mar 29, 2017 48.88 49.35 48.80 49.19 2,962,710 +0.09(+0.18%)
Mar 28, 2017 48.26 49.30 48.11 49.10 3,388,398 +0.83(+1.73%)
Mar 27, 2017 47.94 48.37 47.46 48.27 3,132,590 -0.12(-0.24%)
Mar 24, 2017 48.72 49.04 48.23 48.38 3,825,649 -0.35(-0.71%)
Mar 23, 2017 48.84 49.09 48.59 48.73 3,110,996 -0.11(-0.22%)
Mar 22, 2017 48.71 48.89 48.41 48.84 3,951,634 +0.13(+0.27%)
Mar 21, 2017 49.68 49.99 48.61 48.70 4,856,369 -0.94(-1.90%)
Mar 20, 2017 50.03 50.06 49.52 49.65 2,748,073 -0.41(-0.83%)
Mar 17, 2017 49.93 50.21 49.49 50.06 5,927,021 +0.31(+0.61%)
Mar 16, 2017 49.84 50.05 49.70 49.75 3,762,892 -0.03(-0.07%)
Mar 15, 2017 48.91 50.02 48.91 49.79 5,081,752 +1.07(+2.20%)
Mar 14, 2017 49.19 49.19 48.25 48.71 3,828,496 -0.96(-1.93%)
Mar 13, 2017 49.23 49.68 49.08 49.67 5,245,850 +0.50(+1.02%)
Mar 10, 2017 49.23 49.50 48.97 49.17 4,210,715 +0.20(+0.40%)
Mar 09, 2017 49.40 49.54 48.62 48.97 4,333,864 -0.42(-0.85%)
Mar 08, 2017 49.94 49.97 49.31 49.39 3,401,179 -0.36(-0.71%)
Mar 07, 2017 49.76 50.03 49.61 49.75 4,539,463 -0.09(-0.18%)
Mar 06, 2017 49.73 49.99 49.40 49.84 3,969,105 -0.03(-0.07%)
Mar 03, 2017 50.32 50.32 49.63 49.87 2,827,298 +0.05(+0.10%)
Mar 02, 2017 50.29 50.46 49.64 49.82 4,309,331 -0.47(-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.