Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 62.32 62.33 60.31 60.33 5,723,350 -1.72(-2.78%)
Feb 27, 2018 62.38 63.19 62.05 62.05 4,069,386 -0.37(-0.60%)
Feb 26, 2018 61.85 62.50 61.36 62.42 4,571,841 +1.14(+1.86%)
Feb 23, 2018 61.53 61.59 60.50 61.29 2,240,016 +0.08(+0.14%)
Feb 22, 2018 61.20 2,918,937 +0.24(+0.39%)
Feb 21, 2018 60.38 61.61 60.32 60.96 5,145,486 +0.63(+1.04%)
Feb 20, 2018 62.10 60.18 60.33 4,590,643 -1.63(-2.63%)
Feb 16, 2018 61.96 61.96 61.96 0 +1.26(+2.08%)
Feb 15, 2018 61.06 61.62 59.93 60.70 4,817,495 +0.57(+0.95%)
Feb 14, 2018 59.62 60.63 58.79 60.13 5,930,231 +0.78(+1.32%)
Feb 13, 2018 58.93 59.46 58.53 59.34 4,194,300 +0.06(+0.10%)
Feb 12, 2018 58.78 59.92 58.63 59.28 6,152,867 +1.05(+1.80%)
Feb 09, 2018 56.91 58.83 55.99 58.24 7,091,445 +2.25(+4.02%)
Feb 08, 2018 58.15 58.28 55.95 55.99 5,159,148 -2.16(-3.71%)
Feb 07, 2018 58.52 58.62 57.95 58.15 4,798,193 -0.24(-0.42%)
Feb 06, 2018 56.24 60.19 55.65 58.39 8,682,040 +0.03(+0.04%)
Feb 05, 2018 59.04 60.05 57.60 58.36 3,380,920 -1.14(-1.91%)
Feb 02, 2018 60.59 60.99 59.45 59.50 5,755,609 -1.69(-2.77%)
Feb 01, 2018 60.23 61.64 58.79 61.20 3,582,171 +0.30(+0.48%)
Jan 31, 2018 61.51 61.76 60.73 60.90 6,473,342 -0.20(-0.33%)
Jan 30, 2018 61.07 61.28 61.05 61.10 2,741,560 -0.44(-0.71%)
Jan 29, 2018 62.12 62.28 61.48 61.54 2,533,732 -0.89(-1.43%)
Jan 26, 2018 61.47 62.44 61.28 62.44 4,254,718 +1.16(+1.88%)
Jan 25, 2018 61.62 61.72 60.53 61.28 3,906,317 +0.04(+0.07%)
Jan 24, 2018 62.01 62.15 60.84 61.24 3,895,210 -0.41(-0.67%)
Jan 23, 2018 61.84 62.27 61.56 61.65 3,800,565 -0.12(-0.19%)
Jan 22, 2018 61.50 61.79 61.00 61.77 4,176,476 +0.10(+0.16%)
Jan 19, 2018 62.08 62.23 61.45 61.67 4,196,371 -0.26(-0.42%)
Jan 18, 2018 61.96 62.35 61.55 61.93 2,794,417 +0.32(+0.52%)
Jan 17, 2018 61.59 62.21 61.46 61.61 3,885,485 +0.20(+0.33%)
Jan 16, 2018 61.88 62.29 60.80 61.41 4,624,307 -0.91(-1.46%)
Jan 12, 2018 62.32 62.32 62.32 0 +0.03(+0.04%)
Jan 11, 2018 61.45 62.31 61.10 62.29 3,459,993 +1.09(+1.78%)
Jan 10, 2018 60.49 61.30 60.46 61.21 2,859,851 +0.23(+0.37%)
Jan 09, 2018 61.06 61.21 60.62 60.98 3,994,082 +0.10(+0.17%)
Jan 08, 2018 61.07 61.07 60.44 60.88 2,769,087 -0.19(-0.32%)
Jan 05, 2018 60.51 61.11 60.03 61.07 3,698,904 +0.79(+1.31%)
Jan 04, 2018 60.29 60.55 60.04 60.28 3,328,366 +0.08(+0.14%)
Jan 03, 2018 59.63 60.25 59.21 60.19 3,924,217 +0.55(+0.92%)
Jan 02, 2018 59.07 59.66 58.77 59.65 3,660,607 +0.89(+1.51%)
Dec 29, 2017 58.76 58.76 58.76 0 -0.24(-0.41%)
Dec 28, 2017 58.90 59.02 58.63 59.01 1,723,211 +0.19(+0.33%)
Dec 27, 2017 58.81 58.84 58.52 58.81 1,237,529 +0.19(+0.32%)
Dec 26, 2017 58.77 58.83 58.48 58.63 1,188,609 -0.11(-0.19%)
Dec 22, 2017 58.78 58.89 58.34 58.74 2,123,199 +0.07(+0.11%)
Dec 21, 2017 58.39 58.85 58.02 58.67 3,161,547 +0.52(+0.90%)
Dec 20, 2017 58.18 58.80 57.92 58.15 6,057,057 +0.35(+0.61%)
Dec 19, 2017 57.72 57.98 57.46 57.79 4,143,734 +0.15(+0.26%)
Dec 18, 2017 57.15 58.08 56.92 57.64 4,731,523 +0.93(+1.64%)
Dec 15, 2017 56.49 56.94 56.28 56.71 5,203,029 +0.63(+1.13%)
Dec 14, 2017 56.85 57.19 56.07 56.08 3,424,830 -0.58(-1.03%)
Dec 13, 2017 56.41 56.96 56.33 56.66 3,921,893 +0.45(+0.79%)
Dec 12, 2017 56.24 56.52 55.88 56.21 3,269,088 +0.22(+0.39%)
Dec 11, 2017 55.95 56.42 55.90 55.99 2,718,236 -0.12(-0.21%)
Dec 08, 2017 55.51 56.30 55.30 56.11 4,713,045 +0.65(+1.17%)
Dec 07, 2017 54.69 55.48 54.54 55.46 4,047,379 +0.89(+1.62%)
Dec 06, 2017 54.50 55.13 54.43 54.58 3,571,925 +0.04(+0.08%)
Dec 05, 2017 54.67 55.08 54.46 54.54 3,328,043 -0.35(-0.65%)
Dec 04, 2017 55.10 55.73 54.87 54.89 5,373,555 +0.35(+0.63%)
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.