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 (%)
May 31, 2019 53.15 53.69 52.88 52.98 4,477,392 -0.84(-1.57%)
May 30, 2019 53.91 54.36 53.63 53.83 2,394,552 +0.18(+0.34%)
May 29, 2019 53.32 53.91 53.10 53.64 4,703,701 -0.18(-0.34%)
May 28, 2019 55.20 55.41 53.81 53.83 4,302,294 -1.17(-2.13%)
May 24, 2019 55.73 55.84 54.86 55.00 2,956,427 -0.13(-0.24%)
May 23, 2019 56.16 56.16 54.53 55.13 3,291,585 -1.75(-3.08%)
May 22, 2019 57.22 57.34 56.82 56.88 2,932,870 -0.58(-1.01%)
May 21, 2019 56.58 57.71 56.56 57.46 4,224,596 +1.26(+2.24%)
May 20, 2019 56.67 56.75 55.92 56.20 3,928,094 -0.81(-1.42%)
May 17, 2019 57.07 57.64 56.89 57.01 3,057,506 -0.74(-1.28%)
May 16, 2019 57.64 57.92 57.31 57.75 2,699,116 +0.53(+0.92%)
May 15, 2019 56.32 57.57 56.11 57.22 2,333,692 +0.35(+0.61%)
May 14, 2019 56.96 57.49 56.64 56.87 2,464,221 +0.45(+0.79%)
May 13, 2019 57.22 57.25 55.99 56.43 3,135,711 -2.00(-3.42%)
May 10, 2019 57.83 58.62 56.79 58.43 3,207,118 +0.11(+0.19%)
May 09, 2019 57.27 58.38 56.98 58.31 3,324,719 +0.45(+0.77%)
May 08, 2019 58.77 58.91 57.79 57.87 4,939,727 -1.08(-1.84%)
May 07, 2019 58.92 59.72 57.90 58.95 6,851,285 -2.29(-3.73%)
May 06, 2019 60.69 61.46 60.36 61.24 3,798,960 -0.83(-1.34%)
May 03, 2019 61.54 62.14 61.54 62.07 2,882,465 +0.87(+1.43%)
May 02, 2019 61.31 61.63 60.70 61.19 3,513,524 -0.16(-0.26%)
May 01, 2019 62.07 62.26 61.32 61.35 2,579,508 -0.62(-1.00%)
Apr 30, 2019 61.89 62.02 60.79 61.97 5,504,630 -0.07(-0.11%)
Apr 29, 2019 62.61 62.67 61.49 62.04 3,677,189 -0.57(-0.91%)
Apr 26, 2019 62.38 62.62 62.10 62.61 2,491,714 +0.38(+0.62%)
Apr 25, 2019 63.04 63.04 61.80 62.22 3,218,580 -1.09(-1.72%)
Apr 24, 2019 63.65 63.86 63.20 63.31 3,139,628 -0.55(-0.86%)
Apr 23, 2019 63.44 63.93 63.15 63.86 2,457,569 +0.38(+0.59%)
Apr 22, 2019 62.95 63.69 62.68 63.49 2,815,983 +0.19(+0.30%)
Apr 18, 2019 63.37 63.68 63.12 63.30 3,688,140 +0.17(+0.28%)
Apr 17, 2019 63.54 63.76 63.08 63.12 2,898,678 +0.11(+0.18%)
Apr 16, 2019 62.89 63.10 62.73 63.01 1,920,648 +0.33(+0.53%)
Apr 15, 2019 62.91 62.95 62.41 62.68 1,598,911 -0.26(-0.42%)
Apr 12, 2019 62.95 63.20 62.59 62.94 2,044,600 +0.56(+0.90%)
Apr 11, 2019 62.21 62.49 62.03 62.38 1,706,773 +0.29(+0.46%)
Apr 10, 2019 62.00 62.39 61.64 62.09 2,004,924 +0.28(+0.45%)
Apr 09, 2019 62.48 62.48 61.75 61.81 2,635,620 -0.79(-1.25%)
Apr 08, 2019 62.42 62.62 61.79 62.60 2,694,285 +0.50(+0.80%)
Apr 05, 2019 62.34 62.38 61.75 62.10 2,269,360 +0.02(+0.03%)
Apr 04, 2019 61.87 62.12 61.37 62.08 2,508,797 +0.31(+0.49%)
Apr 03, 2019 61.45 61.97 61.10 61.78 3,340,540 +0.73(+1.20%)
Apr 02, 2019 61.25 61.37 60.67 61.04 3,122,986 -0.17(-0.29%)
Apr 01, 2019 60.75 61.31 60.37 61.22 3,233,271 +1.45(+2.42%)
Mar 29, 2019 59.56 59.81 59.29 59.77 3,476,669 +0.79(+1.35%)
Mar 28, 2019 58.67 59.22 58.49 58.98 2,041,755 +0.36(+0.61%)
Mar 27, 2019 58.78 58.90 58.29 58.62 1,974,737 -0.11(-0.19%)
Mar 26, 2019 58.58 59.04 58.35 58.73 2,369,113 +0.70(+1.20%)
Mar 25, 2019 58.31 58.64 57.76 58.03 4,153,927 -0.33(-0.57%)
Mar 22, 2019 60.02 60.18 58.31 58.36 3,989,079 -2.10(-3.47%)
Mar 21, 2019 59.37 60.59 59.20 60.46 4,128,413 +0.86(+1.44%)
Mar 20, 2019 59.66 60.15 59.08 59.60 4,471,879 -0.12(-0.20%)
Mar 19, 2019 60.41 60.53 59.48 59.73 2,802,976 -0.32(-0.54%)
Mar 18, 2019 58.87 60.15 58.87 60.05 4,514,196 +1.27(+2.17%)
Mar 15, 2019 58.96 59.02 58.42 58.77 12,652,055 -0.13(-0.22%)
Mar 14, 2019 59.20 59.37 58.82 58.91 3,525,177 -0.38(-0.65%)
Mar 13, 2019 59.09 59.64 58.98 59.29 4,545,492 +0.52(+0.89%)
Mar 12, 2019 58.99 59.34 58.69 58.77 3,492,213 -0.10(-0.18%)
Mar 11, 2019 57.95 58.90 57.95 58.87 4,388,297 +0.73(+1.26%)
Mar 08, 2019 58.00 58.33 57.53 58.14 4,440,431 -0.61(-1.04%)
Mar 07, 2019 59.01 59.01 57.97 58.75 4,116,971 -0.35(-0.59%)
Mar 06, 2019 59.26 59.36 59.01 59.10 3,371,382 -0.03(-0.04%)
Mar 05, 2019 59.33 59.52 59.11 59.12 2,759,592 -0.29(-0.48%)
Mar 04, 2019 60.05 60.27 58.95 59.41 3,369,245 -0.30(-0.50%)
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.