Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.86 58.88 59.10 4,709,606 +0.47(+0.80%)
Jun 28, 2018 58.54 58.90 57.84 58.63 2,314,045 +0.03(+0.06%)
Jun 27, 2018 59.25 59.94 58.59 58.60 3,255,551 -0.34(-0.58%)
Jun 26, 2018 59.29 59.69 58.84 58.94 3,518,152 -0.17(-0.29%)
Jun 25, 2018 59.36 59.65 58.44 59.11 4,853,653 -0.62(-1.03%)
Jun 22, 2018 60.46 60.46 59.59 59.72 6,092,084 +0.57(+0.97%)
Jun 21, 2018 59.90 60.13 58.94 59.15 3,828,706 -1.02(-1.69%)
Jun 20, 2018 60.68 60.68 59.91 60.17 1,821,145 -0.15(-0.24%)
Jun 19, 2018 60.61 60.88 59.49 60.31 4,030,938 -1.35(-2.19%)
Jun 18, 2018 61.19 61.82 60.99 61.66 2,360,195 -0.12(-0.19%)
Jun 15, 2018 62.31 60.97 61.78 5,121,876 -0.53(-0.85%)
Jun 14, 2018 62.55 62.75 61.84 62.31 2,880,111 +0.10(+0.16%)
Jun 13, 2018 62.55 62.72 62.09 62.21 2,644,419 -0.37(-0.59%)
Jun 12, 2018 62.76 62.76 62.40 62.58 1,851,467 +0.03(+0.04%)
Jun 11, 2018 62.57 62.98 62.34 62.55 2,084,885 +0.03(+0.04%)
Jun 08, 2018 62.55 62.65 62.09 62.53 2,655,827 -0.19(-0.30%)
Jun 07, 2018 62.78 63.16 62.24 62.72 2,198,772 +0.07(+0.11%)
Jun 06, 2018 62.71 62.65 3,338,126 +0.53(+0.85%)
Jun 05, 2018 61.43 62.44 61.40 62.12 4,690,320 +0.99(+1.62%)
Jun 04, 2018 61.29 61.69 60.82 61.13 2,248,340 +0.12(+0.20%)
Jun 01, 2018 61.16 61.42 60.71 61.01 4,074,818 +0.45(+0.75%)
May 31, 2018 61.44 61.49 60.28 60.55 3,255,577 -0.69(-1.13%)
May 30, 2018 60.84 61.46 60.53 61.25 2,509,772 +0.75(+1.24%)
May 29, 2018 61.35 61.39 60.07 60.49 3,224,842 -1.47(-2.37%)
May 25, 2018 61.96 61.96 61.96 0 -0.65(-1.04%)
May 24, 2018 62.34 62.72 61.60 62.61 2,830,351 +0.21(+0.33%)
May 23, 2018 62.25 62.63 61.90 62.41 2,248,675 -0.21(-0.34%)
May 22, 2018 63.32 63.56 62.54 62.62 2,342,880 -0.70(-1.11%)
May 21, 2018 62.91 63.55 62.83 63.32 2,614,078 +0.80(+1.29%)
May 18, 2018 62.27 62.71 62.22 62.52 2,162,186 +0.15(+0.23%)
May 17, 2018 61.59 62.55 61.21 62.37 3,179,145 +0.87(+1.42%)
May 16, 2018 61.49 61.95 61.26 61.50 1,870,225 +0.10(+0.17%)
May 15, 2018 61.28 61.64 61.06 61.40 2,382,660 -0.28(-0.46%)
May 14, 2018 61.80 62.17 61.44 61.68 3,611,326 +0.14(+0.22%)
May 11, 2018 61.52 62.04 61.20 61.55 3,143,758 +0.03(+0.04%)
May 10, 2018 61.50 61.60 61.05 61.52 2,753,467 +0.45(+0.73%)
May 09, 2018 59.53 61.08 59.26 61.07 4,512,697 +1.84(+3.11%)
May 08, 2018 58.85 59.31 58.59 59.23 4,438,775 +0.39(+0.66%)
May 07, 2018 58.29 59.35 58.24 58.84 3,791,762 +0.75(+1.29%)
May 04, 2018 56.84 58.37 56.68 58.09 2,916,628 +0.85(+1.48%)
May 03, 2018 57.32 57.59 56.49 57.24 4,106,452 -0.15(-0.27%)
May 02, 2018 58.48 58.52 57.31 57.39 5,246,702 -1.17(-2.00%)
May 01, 2018 56.41 58.63 55.92 58.57 8,814,226 +2.18(+3.87%)
Apr 30, 2018 57.73 57.86 56.30 56.38 5,204,827 -1.20(-2.08%)
Apr 27, 2018 57.18 57.66 56.80 57.58 5,654,706 +0.28(+0.49%)
Apr 26, 2018 58.33 58.47 56.93 57.30 4,018,014 -1.04(-1.78%)
Apr 25, 2018 57.76 58.62 57.00 58.34 2,803,582 +0.35(+0.60%)
Apr 24, 2018 60.53 60.53 56.72 57.99 4,864,384 -1.36(-2.29%)
Apr 23, 2018 59.77 60.38 59.23 59.35 3,308,696 -0.25(-0.43%)
Apr 20, 2018 60.05 60.06 59.00 59.60 4,667,246 -0.40(-0.66%)
Apr 19, 2018 59.90 60.21 59.51 60.00 2,699,546 +0.04(+0.07%)
Apr 18, 2018 59.30 60.55 58.91 59.96 3,601,283 +1.04(+1.77%)
Apr 17, 2018 58.97 59.16 58.63 58.91 4,610,451 +0.49(+0.84%)
Apr 16, 2018 58.66 58.72 58.19 58.42 2,965,002 +0.33(+0.57%)
Apr 13, 2018 58.42 58.75 57.89 58.09 3,799,986 +0.19(+0.32%)
Apr 12, 2018 57.18 58.25 57.12 57.90 3,763,226 +0.95(+1.67%)
Apr 11, 2018 56.81 57.66 56.62 56.95 3,223,333 -0.41(-0.71%)
Apr 10, 2018 56.91 57.68 56.91 57.36 2,862,402 +1.16(+2.07%)
Apr 09, 2018 56.59 57.24 56.11 56.20 2,734,221 -0.10(-0.18%)
Apr 06, 2018 57.56 57.87 55.31 56.30 5,271,372 -1.78(-3.07%)
Apr 05, 2018 58.18 58.39 57.62 58.08 3,431,788 +0.24(+0.41%)
Apr 04, 2018 56.60 58.07 56.28 57.84 4,465,940 +0.24(+0.41%)
Apr 03, 2018 56.71 57.64 56.31 57.61 5,967,824 +1.33(+2.37%)
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.