Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.48 65.83 63.59 63.98 4,825,206 -1.96(-2.98%)
Jan 30, 2020 65.20 65.97 64.89 65.94 2,977,423 -0.07(-0.11%)
Jan 29, 2020 66.97 66.99 65.98 66.02 3,456,753 -0.46(-0.70%)
Jan 28, 2020 66.20 66.89 65.74 66.48 4,802,659 +0.62(+0.94%)
Jan 27, 2020 67.02 67.19 65.85 65.86 3,992,434 -2.64(-3.86%)
Jan 24, 2020 69.52 69.52 68.09 68.51 2,281,499 -0.79(-1.15%)
Jan 23, 2020 68.43 69.41 67.91 69.30 2,037,226 +0.51(+0.74%)
Jan 22, 2020 69.47 69.49 68.66 68.79 3,385,929 -0.21(-0.30%)
Jan 21, 2020 69.16 69.35 68.49 69.00 3,522,626 -0.47(-0.68%)
Jan 17, 2020 69.53 70.01 69.36 69.47 5,607,127 -0.08(-0.12%)
Jan 16, 2020 68.86 69.57 68.78 69.55 2,730,458 +1.08(+1.58%)
Jan 15, 2020 68.66 69.03 68.17 68.47 2,651,169 -0.19(-0.27%)
Jan 14, 2020 68.98 69.28 68.58 68.66 2,552,941 -0.46(-0.67%)
Jan 13, 2020 68.91 69.16 68.73 69.12 2,199,377 +0.40(+0.58%)
Jan 10, 2020 69.62 69.65 68.62 68.72 2,943,288 -0.77(-1.11%)
Jan 09, 2020 69.45 69.51 68.80 69.49 2,585,273 +0.26(+0.37%)
Jan 08, 2020 68.87 69.46 68.63 69.23 2,859,786 +0.24(+0.35%)
Jan 07, 2020 68.36 69.18 68.21 68.99 2,795,645 +0.17(+0.25%)
Jan 06, 2020 67.77 68.86 67.66 68.82 4,242,102 +0.56(+0.82%)
Jan 03, 2020 67.88 68.34 67.49 68.26 2,992,214 -0.95(-1.37%)
Jan 02, 2020 68.39 69.23 68.13 69.20 2,835,139 +1.09(+1.60%)
Dec 31, 2019 68.20 68.55 67.91 68.11 1,853,480 -0.16(-0.24%)
Dec 30, 2019 68.44 68.61 67.99 68.28 1,403,930 -0.06(-0.09%)
Dec 27, 2019 68.65 68.66 68.18 68.34 1,111,416 -0.14(-0.21%)
Dec 26, 2019 68.19 68.48 67.94 68.48 982,294 +0.51(+0.75%)
Dec 24, 2019 68.77 68.77 67.95 67.97 548,262 -0.62(-0.90%)
Dec 23, 2019 68.28 68.65 68.08 68.59 1,632,711 +0.46(+0.68%)
Dec 20, 2019 68.70 68.73 67.94 68.12 6,113,070 +0.16(+0.24%)
Dec 19, 2019 67.94 68.13 67.63 67.96 2,493,260 +0.04(+0.07%)
Dec 18, 2019 68.29 68.31 67.55 67.92 2,982,845 -0.10(-0.14%)
Dec 17, 2019 68.43 68.43 67.90 68.02 11,943,029 -0.01(-0.01%)
Dec 16, 2019 68.39 68.74 68.02 68.02 2,548,316 +0.16(+0.24%)
Dec 13, 2019 68.36 68.99 67.52 67.86 3,835,265 -0.88(-1.29%)
Dec 12, 2019 67.59 68.88 67.41 68.75 2,795,080 +1.11(+1.64%)
Dec 11, 2019 66.89 67.68 66.59 67.64 2,504,975 +1.05(+1.58%)
Dec 10, 2019 66.94 67.19 66.56 66.59 4,779,380 -0.54(-0.81%)
Dec 09, 2019 67.11 67.47 67.02 67.13 3,261,516 +0.06(+0.09%)
Dec 06, 2019 66.90 67.17 66.66 67.07 3,457,068 +0.99(+1.50%)
Dec 05, 2019 66.09 66.19 65.54 66.08 3,325,154 +0.43(+0.65%)
Dec 04, 2019 65.44 66.27 65.28 65.65 2,758,166 +0.80(+1.23%)
Dec 03, 2019 64.91 65.08 64.22 64.85 3,104,327 -0.67(-1.02%)
Dec 02, 2019 66.05 66.77 65.48 65.52 2,736,932 -0.45(-0.68%)
Nov 29, 2019 66.24 66.37 65.82 65.97 1,216,769 -0.52(-0.78%)
Nov 27, 2019 66.48 66.57 65.98 66.49 1,684,982 +0.01(+0.02%)
Nov 26, 2019 66.46 66.50 66.00 66.48 2,325,683 +0.07(+0.10%)
Nov 25, 2019 66.10 66.44 65.81 66.41 2,546,661 +0.62(+0.94%)
Nov 22, 2019 65.82 65.87 65.41 65.79 2,715,900 +0.09(+0.14%)
Nov 21, 2019 65.15 65.74 64.78 65.70 2,369,078 +0.72(+1.11%)
Nov 20, 2019 65.18 65.39 64.59 64.98 2,511,773 -0.47(-0.72%)
Nov 19, 2019 65.72 65.72 65.06 65.45 2,388,288 +0.19(+0.29%)
Nov 18, 2019 65.34 65.47 64.98 65.27 1,879,322 -0.41(-0.63%)
Nov 15, 2019 65.55 65.83 65.19 65.68 2,389,315 +0.71(+1.10%)
Nov 14, 2019 64.61 65.43 64.55 64.96 2,240,319 -0.31(-0.48%)
Nov 13, 2019 65.20 65.47 64.99 65.27 3,140,206 -0.43(-0.66%)
Nov 12, 2019 65.88 66.27 65.55 65.71 2,604,086 +0.23(+0.35%)
Nov 11, 2019 65.02 65.55 64.91 65.48 1,886,982 -0.06(-0.09%)
Nov 08, 2019 65.39 65.55 65.04 65.54 2,498,436 +0.08(+0.12%)
Nov 07, 2019 65.54 65.90 65.27 65.46 2,899,234 +0.17(+0.26%)
Nov 06, 2019 64.87 65.87 64.64 65.29 4,543,980 -0.17(-0.26%)
Nov 05, 2019 63.96 65.58 63.87 65.46 7,412,275 +0.51(+0.78%)
Nov 04, 2019 64.29 67.01 64.13 64.95 7,470,121 +1.27(+1.99%)
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.