Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.68 61.72 60.51 60.79 3,243,090 -0.69(-1.13%)
May 30, 2018 61.08 61.70 60.76 61.48 2,500,146 +0.76(+1.24%)
May 29, 2018 61.58 61.63 60.30 60.73 3,212,473 -1.48(-2.37%)
May 25, 2018 62.20 62.20 62.20 0 -0.65(-1.04%)
May 24, 2018 62.58 62.96 61.83 62.85 2,819,496 +0.21(+0.33%)
May 23, 2018 62.49 62.87 62.13 62.65 2,240,050 -0.21(-0.34%)
May 22, 2018 63.57 63.81 62.78 62.86 2,333,894 -0.70(-1.11%)
May 21, 2018 63.16 63.80 63.07 63.57 2,604,052 +0.81(+1.29%)
May 18, 2018 62.51 62.95 62.46 62.76 2,153,893 +0.15(+0.23%)
May 17, 2018 61.83 62.79 61.45 62.61 3,166,952 +0.88(+1.42%)
May 16, 2018 61.72 62.19 61.50 61.74 1,863,052 +0.10(+0.17%)
May 15, 2018 61.52 61.88 61.29 61.64 2,373,522 -0.28(-0.46%)
May 14, 2018 62.04 62.41 61.68 61.92 3,597,475 +0.14(+0.22%)
May 11, 2018 61.76 62.28 61.43 61.78 3,131,700 +0.03(+0.04%)
May 10, 2018 61.74 61.83 61.28 61.76 2,742,906 +0.45(+0.73%)
May 09, 2018 59.75 61.31 59.49 61.31 4,495,388 +1.85(+3.11%)
May 08, 2018 59.08 59.54 58.82 59.46 4,421,750 +0.39(+0.66%)
May 07, 2018 58.51 59.58 58.47 59.06 3,777,218 +0.75(+1.29%)
May 04, 2018 57.06 58.59 56.90 58.31 2,905,442 +0.85(+1.48%)
May 03, 2018 57.54 57.82 56.70 57.46 4,090,701 -0.15(-0.27%)
May 02, 2018 58.71 58.75 57.53 57.62 5,226,578 -1.18(-2.00%)
May 01, 2018 56.63 58.86 56.13 58.79 8,780,418 +2.19(+3.87%)
Apr 30, 2018 57.95 58.08 56.52 56.60 5,184,864 -1.20(-2.08%)
Apr 27, 2018 57.40 57.88 57.02 57.80 5,633,018 +0.28(+0.49%)
Apr 26, 2018 58.55 58.70 57.15 57.52 4,002,603 -1.04(-1.78%)
Apr 25, 2018 57.98 58.84 57.22 58.56 2,792,828 +0.35(+0.60%)
Apr 24, 2018 60.76 60.76 56.94 58.21 4,845,727 -1.36(-2.29%)
Apr 23, 2018 60.00 60.62 59.46 59.58 3,296,005 -0.26(-0.43%)
Apr 20, 2018 60.28 60.29 59.23 59.83 4,649,345 -0.40(-0.66%)
Apr 19, 2018 60.13 60.45 59.74 60.23 2,689,192 +0.04(+0.07%)
Apr 18, 2018 59.52 60.79 59.13 60.19 3,587,470 +1.05(+1.77%)
Apr 17, 2018 59.20 59.39 58.85 59.14 4,592,767 +0.49(+0.84%)
Apr 16, 2018 58.89 58.95 58.42 58.65 2,953,630 +0.33(+0.57%)
Apr 13, 2018 58.65 58.97 58.11 58.31 3,785,411 +0.19(+0.32%)
Apr 12, 2018 57.40 58.48 57.34 58.13 3,748,792 +0.95(+1.67%)
Apr 11, 2018 57.03 57.88 56.84 57.17 3,210,970 -0.41(-0.71%)
Apr 10, 2018 57.13 57.91 57.13 57.58 2,851,423 +1.17(+2.07%)
Apr 09, 2018 56.81 57.46 56.33 56.41 2,723,734 -0.10(-0.18%)
Apr 06, 2018 57.79 58.09 55.52 56.52 5,251,154 -1.79(-3.07%)
Apr 05, 2018 58.40 58.61 57.85 58.31 3,418,626 +0.24(+0.41%)
Apr 04, 2018 56.82 58.29 56.50 58.07 4,448,811 +0.24(+0.41%)
Apr 03, 2018 56.92 57.86 56.52 57.83 5,944,934 +1.34(+2.37%)
Apr 02, 2018 58.00 58.05 55.52 56.49 4,388,139 -1.72(-2.96%)
Mar 29, 2018 58.21 58.21 58.21 0 +0.85(+1.49%)
Mar 28, 2018 58.08 58.29 57.06 57.36 3,131,218 -0.53(-0.91%)
Mar 27, 2018 59.35 59.57 57.46 57.89 3,333,072 -1.36(-2.29%)
Mar 26, 2018 58.33 59.38 57.79 59.24 3,897,472 +1.83(+3.19%)
Mar 23, 2018 58.82 59.08 57.30 57.41 3,327,649 -1.20(-2.05%)
Mar 22, 2018 59.90 59.95 58.56 58.61 3,700,331 -2.03(-3.34%)
Mar 21, 2018 60.26 61.22 60.01 60.64 2,426,987 +0.51(+0.85%)
Mar 20, 2018 60.60 61.05 60.08 60.13 2,681,319 -0.15(-0.25%)
Mar 19, 2018 61.25 61.25 59.68 60.28 4,628,744 -1.41(-2.28%)
Mar 16, 2018 60.62 61.69 60.33 61.69 11,417,276 +1.24(+2.04%)
Mar 15, 2018 60.36 60.69 59.92 60.45 3,537,739 +0.16(+0.27%)
Mar 14, 2018 61.14 61.14 60.16 60.29 4,558,631 -0.42(-0.69%)
Mar 13, 2018 61.03 61.33 60.43 60.71 4,164,365 -0.16(-0.27%)
Mar 12, 2018 61.63 61.77 60.53 60.87 2,640,870 -0.72(-1.18%)
Mar 09, 2018 60.85 61.63 60.22 61.60 3,977,071 +1.76(+2.93%)
Mar 08, 2018 59.62 59.90 59.00 59.84 3,709,260 +0.53(+0.89%)
Mar 07, 2018 60.09 59.04 59.31 4,102,053 -0.75(-1.25%)
Mar 06, 2018 60.18 60.18 59.41 60.06 2,908,932 +0.27(+0.46%)
Mar 05, 2018 58.93 60.10 58.78 59.79 4,617,470 +0.67(+1.14%)
Mar 02, 2018 58.90 59.34 58.33 59.12 4,568,496 -0.19(-0.32%)
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.