Emerson Electric (NY: EMR )

105.84 +2.16 (+2.09%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.98 57.12 56.39 56.74 6,933,293 -0.19(-0.33%)
Jan 30, 2019 55.70 57.11 55.54 56.93 6,741,841 +1.96(+3.56%)
Jan 29, 2019 54.64 55.09 54.33 54.97 3,692,499 +0.88(+1.63%)
Jan 28, 2019 54.74 54.79 53.75 54.09 4,989,631 -1.33(-2.39%)
Jan 25, 2019 55.42 55.67 55.17 55.42 2,377,577 +0.78(+1.43%)
Jan 24, 2019 54.08 54.70 53.97 54.64 3,431,942 +0.55(+1.03%)
Jan 23, 2019 54.78 55.08 53.68 54.08 3,448,271 -0.53(-0.97%)
Jan 22, 2019 54.73 54.83 53.80 54.61 6,686,673 -0.58(-1.05%)
Jan 18, 2019 54.12 55.56 54.12 55.19 5,201,108 +1.46(+2.71%)
Jan 17, 2019 52.85 54.05 52.74 53.73 5,935,350 +0.54(+1.01%)
Jan 16, 2019 53.30 53.40 53.03 53.20 3,060,276 -0.12(-0.23%)
Jan 15, 2019 53.62 53.72 52.94 53.32 3,057,152 -0.15(-0.28%)
Jan 14, 2019 53.27 53.75 53.02 53.47 3,107,783 -0.29(-0.53%)
Jan 11, 2019 53.64 53.87 53.22 53.75 2,596,919 -0.08(-0.14%)
Jan 10, 2019 52.69 54.15 52.69 53.83 3,273,035 +0.62(+1.16%)
Jan 09, 2019 53.08 53.63 52.98 53.21 4,192,526 +0.63(+1.20%)
Jan 08, 2019 52.68 53.14 52.02 52.58 4,560,931 +0.43(+0.83%)
Jan 07, 2019 52.00 52.71 51.55 52.15 6,917,141 +0.39(+0.75%)
Jan 04, 2019 51.31 51.91 50.92 51.76 6,534,702 +1.09(+2.16%)
Jan 03, 2019 51.43 52.13 50.47 50.67 6,795,025 -1.12(-2.16%)
Jan 02, 2019 50.96 51.84 50.74 51.78 3,855,869 +0.00(+0.00%)
Dec 31, 2018 51.45 51.89 51.21 51.78 4,787,692 +0.54(+1.05%)
Dec 28, 2018 51.57 52.03 51.06 51.25 4,917,151 -0.17(-0.34%)
Dec 27, 2018 49.84 51.42 49.62 51.42 6,592,179 +0.75(+1.47%)
Dec 26, 2018 48.45 50.72 48.00 50.67 6,289,348 +2.58(+5.37%)
Dec 24, 2018 48.82 49.27 48.05 48.09 4,291,892 -1.20(-2.43%)
Dec 21, 2018 49.14 50.24 49.05 49.29 11,775,157 +0.15(+0.30%)
Dec 20, 2018 49.59 49.95 48.69 49.14 7,247,295 -0.85(-1.70%)
Dec 19, 2018 50.69 51.95 49.50 49.99 5,874,630 -0.70(-1.39%)
Dec 18, 2018 51.31 51.97 50.38 50.69 6,877,479 -0.20(-0.39%)
Dec 17, 2018 52.09 52.18 50.50 50.89 7,524,857 -1.49(-2.85%)
Dec 14, 2018 52.11 52.81 51.97 52.38 7,098,578 -0.25(-0.48%)
Dec 13, 2018 53.27 53.44 52.43 52.63 7,474,579 -0.30(-0.57%)
Dec 12, 2018 52.58 53.86 52.49 52.94 8,650,085 -1.04(-1.93%)
Dec 11, 2018 55.22 55.47 53.48 53.98 3,573,578 -0.23(-0.43%)
Dec 10, 2018 54.15 54.64 52.98 54.21 4,685,688 -0.35(-0.64%)
Dec 07, 2018 55.37 56.22 54.42 54.56 6,037,056 -0.73(-1.32%)
Dec 06, 2018 55.62 55.76 53.77 55.29 8,768,724 -1.61(-2.83%)
Dec 04, 2018 59.51 59.97 56.84 56.90 7,554,570 -2.78(-4.66%)
Dec 03, 2018 60.13 60.62 59.28 59.68 5,779,658 +1.16(+1.98%)
Nov 30, 2018 58.20 58.63 57.56 58.52 4,000,435 +0.16(+0.28%)
Nov 29, 2018 58.72 58.88 58.05 58.35 3,557,783 -0.64(-1.09%)
Nov 28, 2018 58.07 58.99 57.39 58.99 2,605,533 +1.14(+1.98%)
Nov 27, 2018 57.63 58.13 57.15 57.85 2,488,655 +0.11(+0.20%)
Nov 26, 2018 57.44 58.15 57.06 57.74 3,535,743 +0.70(+1.23%)
Nov 23, 2018 57.63 57.77 56.90 57.04 2,179,349 -1.27(-2.18%)
Nov 21, 2018 58.31 58.31 58.31 0 +0.15(+0.25%)
Nov 20, 2018 58.88 59.03 57.82 58.16 3,866,131 -1.17(-1.97%)
Nov 19, 2018 60.05 60.10 58.67 59.33 6,085,603 -1.01(-1.67%)
Nov 16, 2018 59.34 60.94 59.27 60.34 5,460,835 +0.70(+1.18%)
Nov 15, 2018 57.75 60.00 57.49 59.64 4,978,484 +1.65(+2.84%)
Nov 14, 2018 58.10 59.36 57.50 57.99 5,566,938 +0.55(+0.96%)
Nov 13, 2018 57.90 59.18 57.19 57.44 5,669,334 -0.22(-0.37%)
Nov 12, 2018 58.89 59.19 57.53 57.65 5,498,934 -1.27(-2.16%)
Nov 09, 2018 59.23 59.82 58.41 58.93 4,923,406 -1.09(-1.82%)
Nov 08, 2018 59.35 60.45 59.35 60.02 6,209,757 -0.09(-0.16%)
Nov 07, 2018 61.16 61.24 59.00 60.11 7,571,443 -0.57(-0.94%)
Nov 06, 2018 58.08 61.09 57.80 60.68 5,334,777 +0.15(+0.26%)
Nov 05, 2018 60.15 61.07 59.99 60.53 4,857,735 +0.63(+1.05%)
Nov 02, 2018 60.80 61.05 59.44 59.90 5,376,113 -0.28(-0.47%)
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.