Emerson Electric (NY: EMR )

88.49 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:34 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.37 59.88 59.09 59.75 4,149,400 +0.62(+1.05%)
Dec 28, 2018 59.50 60.03 58.92 59.13 4,261,600 -0.20(-0.34%)
Dec 27, 2018 57.51 59.33 57.25 59.33 5,713,314 +0.86(+1.47%)
Dec 26, 2018 55.90 58.52 55.38 58.47 5,450,856 +2.98(+5.37%)
Dec 24, 2018 56.33 56.85 55.45 55.49 3,719,700 -1.38(-2.43%)
Dec 21, 2018 56.70 57.97 56.60 56.87 10,205,300 +0.17(+0.30%)
Dec 20, 2018 57.22 57.63 56.18 56.70 6,281,090 -0.98(-1.70%)
Dec 19, 2018 58.49 59.94 57.11 57.68 5,091,428 -0.81(-1.38%)
Dec 18, 2018 59.20 59.97 58.13 58.49 5,960,578 -0.23(-0.39%)
Dec 17, 2018 60.10 60.21 58.27 58.72 6,521,648 -1.72(-2.85%)
Dec 14, 2018 60.13 60.93 59.96 60.44 6,152,200 -0.29(-0.48%)
Dec 13, 2018 61.46 61.67 60.50 60.73 6,478,073 -0.35(-0.57%)
Dec 12, 2018 60.67 62.14 60.57 61.08 7,496,861 -1.20(-1.93%)
Dec 11, 2018 63.71 64.00 61.71 62.28 3,097,151 -0.27(-0.43%)
Dec 10, 2018 62.48 63.04 61.13 62.55 4,060,995 -0.40(-0.64%)
Dec 07, 2018 63.89 64.87 62.79 62.95 5,232,200 -0.84(-1.32%)
Dec 06, 2018 64.18 64.34 62.04 63.79 7,599,683 -1.86(-2.83%)
Dec 04, 2018 68.66 69.19 65.58 65.65 6,547,400 -3.21(-4.66%)
Dec 03, 2018 69.38 69.95 68.40 68.86 5,009,118 +1.34(+1.98%)
Nov 30, 2018 67.15 67.65 66.42 67.52 3,467,100 +0.19(+0.28%)
Nov 29, 2018 67.75 67.94 66.98 67.33 3,083,462 -0.74(-1.09%)
Nov 28, 2018 67.00 68.07 66.22 68.07 2,258,165 +1.32(+1.98%)
Nov 27, 2018 66.50 67.07 65.94 66.75 2,156,869 +0.13(+0.20%)
Nov 26, 2018 66.28 67.10 65.84 66.62 3,064,360 +0.81(+1.23%)
Nov 23, 2018 66.49 66.66 65.65 65.81 1,888,800 -1.47(-2.18%)
Nov 21, 2018 67.28 67.28 67.28 0 +0.17(+0.25%)
Nov 20, 2018 67.94 68.11 66.71 67.11 3,350,701 -1.35(-1.97%)
Nov 19, 2018 69.29 69.34 67.70 68.46 5,274,274 -1.16(-1.67%)
Nov 16, 2018 68.47 70.31 68.39 69.62 4,732,800 +0.81(+1.18%)
Nov 15, 2018 66.63 69.23 66.33 68.81 4,314,756 +1.41(+2.09%)
Nov 14, 2018 67.53 68.99 66.83 67.40 4,789,682 +0.64(+0.96%)
Nov 13, 2018 67.29 68.78 66.47 66.76 4,877,781 -0.25(-0.37%)
Nov 12, 2018 68.45 68.79 66.87 67.01 4,731,172 -1.48(-2.16%)
Nov 09, 2018 68.84 69.53 67.89 68.49 4,236,000 -1.27(-1.82%)
Nov 08, 2018 68.98 70.26 68.98 69.76 5,342,750 -0.11(-0.16%)
Nov 07, 2018 71.08 71.18 68.58 69.87 6,514,317 -0.66(-0.94%)
Nov 06, 2018 67.51 71.00 67.18 70.53 4,589,935 +0.18(+0.26%)
Nov 05, 2018 69.91 70.98 69.72 70.35 4,179,498 +0.73(+1.05%)
Nov 02, 2018 70.67 70.96 69.08 69.62 4,625,500 -0.33(-0.47%)
Nov 01, 2018 68.39 70.26 68.24 69.95 3,935,398 +2.07(+3.05%)
Oct 31, 2018 68.61 69.52 67.83 67.88 3,606,451 +0.07(+0.10%)
Oct 30, 2018 66.27 67.92 66.17 67.81 2,895,182 +1.48(+2.23%)
Oct 29, 2018 67.40 68.33 65.45 66.33 3,496,867 +0.08(+0.12%)
Oct 26, 2018 66.23 67.34 65.56 66.25 3,507,400 -0.85(-1.27%)
Oct 25, 2018 66.86 67.65 66.49 67.10 3,652,567 +1.09(+1.65%)
Oct 24, 2018 68.93 69.18 65.82 66.01 5,151,321 -2.96(-4.29%)
Oct 23, 2018 69.76 69.80 68.05 68.97 5,546,165 -2.75(-3.83%)
Oct 22, 2018 72.65 72.71 71.47 71.72 2,686,773 -0.55(-0.76%)
Oct 19, 2018 72.56 73.37 71.93 72.27 3,182,000 -0.17(-0.23%)
Oct 18, 2018 73.65 74.26 71.93 72.44 3,092,541 -1.56(-2.11%)
Oct 17, 2018 73.47 74.31 72.71 74.00 3,635,316 +0.43(+0.58%)
Oct 16, 2018 72.17 73.66 71.95 73.57 3,476,013 +2.15(+3.01%)
Oct 15, 2018 71.74 72.22 71.42 71.42 2,559,050 -0.50(-0.70%)
Oct 12, 2018 72.74 72.82 71.20 71.92 3,600,900 +0.72(+1.01%)
Oct 11, 2018 73.10 73.60 71.02 71.20 4,347,101 -2.15(-2.93%)
Oct 10, 2018 75.94 75.99 73.29 73.35 4,197,252 -2.63(-3.46%)
Oct 09, 2018 77.77 77.90 75.74 75.98 3,638,530 -1.92(-2.46%)
Oct 08, 2018 77.48 78.09 76.93 77.90 2,712,135 -0.16(-0.20%)
Oct 05, 2018 78.26 78.65 77.47 78.06 4,116,300 -0.10(-0.13%)
Oct 04, 2018 78.57 79.70 77.66 78.16 3,271,746 -0.36(-0.46%)
Oct 03, 2018 78.02 78.59 77.90 78.52 2,593,557 +0.66(+0.85%)
Oct 02, 2018 77.45 78.30 77.13 77.86 4,086,531 +0.22(+0.28%)
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.