Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 54.78 55.61 54.05 55.41 5,190,944 -0.01(-0.02%)
May 28, 2020 56.58 56.67 54.94 55.41 3,384,835 -0.78(-1.39%)
May 27, 2020 55.41 56.33 54.84 56.20 4,668,364 +2.38(+4.42%)
May 26, 2020 52.90 54.16 52.47 53.82 3,812,504 +3.09(+6.09%)
May 22, 2020 51.18 51.33 50.27 50.73 4,660,539 -0.35(-0.68%)
May 21, 2020 51.65 51.79 50.78 51.07 2,866,690 -0.51(-0.99%)
May 20, 2020 51.31 52.39 51.26 51.58 3,545,150 +1.01(+1.99%)
May 19, 2020 50.87 51.90 50.28 50.57 2,943,605 -0.65(-1.28%)
May 18, 2020 49.91 51.60 49.91 51.23 4,742,476 +3.16(+6.57%)
May 15, 2020 48.08 49.45 47.96 48.07 9,141,119 -0.40(-0.82%)
May 14, 2020 45.58 48.51 45.43 48.47 5,196,640 +1.80(+3.85%)
May 13, 2020 47.87 48.02 46.19 46.67 4,058,289 -1.38(-2.88%)
May 12, 2020 50.58 50.88 48.04 48.06 3,218,128 -2.32(-4.61%)
May 11, 2020 50.60 50.71 49.70 50.38 4,072,891 -0.07(-0.14%)
May 08, 2020 50.66 50.76 50.09 50.45 3,267,323 +0.76(+1.52%)
May 07, 2020 50.23 50.58 49.51 49.69 3,073,544 +0.61(+1.25%)
May 06, 2020 49.01 49.58 48.35 49.08 4,000,676 -0.11(-0.22%)
May 05, 2020 49.86 50.12 49.10 49.19 3,474,198 +0.37(+0.76%)
May 04, 2020 47.83 48.85 46.99 48.82 4,731,951 +0.45(+0.93%)
May 01, 2020 50.24 50.35 48.00 48.37 4,554,858 -2.91(-5.68%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,346,621 -1.83(-3.45%)
Apr 29, 2020 53.05 53.65 52.50 53.12 3,227,224 +1.38(+2.68%)
Apr 28, 2020 51.59 52.52 50.52 51.73 4,418,538 +1.35(+2.68%)
Apr 27, 2020 48.55 50.79 48.55 50.38 3,171,695 +1.99(+4.11%)
Apr 24, 2020 48.14 48.73 47.31 48.40 5,618,981 +0.82(+1.72%)
Apr 23, 2020 47.30 48.73 47.30 47.58 5,258,952 +0.72(+1.54%)
Apr 22, 2020 47.07 47.41 46.48 46.86 4,144,113 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,175,645 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.74 45.79 5,978,957 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.45 5,957,824 +2.85(+6.69%)
Apr 16, 2020 43.13 43.40 41.67 42.60 6,031,045 -0.49(-1.13%)
Apr 15, 2020 43.83 44.20 41.89 43.08 4,473,192 -2.32(-5.11%)
Apr 14, 2020 47.05 47.08 44.86 45.40 4,306,277 -0.63(-1.37%)
Apr 13, 2020 46.27 46.40 44.98 46.03 4,017,838 -0.53(-1.14%)
Apr 09, 2020 48.12 49.58 45.46 46.56 4,424,525 -0.29(-0.61%)
Apr 08, 2020 45.54 47.56 45.54 46.85 4,139,753 +1.63(+3.60%)
Apr 07, 2020 47.03 48.03 45.12 45.22 5,156,312 +0.81(+1.82%)
Apr 06, 2020 43.58 44.78 43.01 44.41 4,281,462 +3.30(+8.03%)
Apr 03, 2020 42.97 43.78 40.80 41.11 5,270,019 -1.81(-4.21%)
Apr 02, 2020 40.95 43.74 40.87 42.92 6,354,402 +1.83(+4.44%)
Apr 01, 2020 40.30 41.29 39.16 41.10 5,123,247 -1.75(-4.09%)
Mar 31, 2020 41.64 43.28 41.55 42.85 5,555,900 +0.92(+2.19%)
Mar 30, 2020 41.33 42.25 40.70 41.93 5,081,315 +0.94(+2.30%)
Mar 27, 2020 41.53 42.30 40.56 40.99 5,793,351 -2.90(-6.60%)
Mar 26, 2020 43.78 44.39 41.57 43.88 7,372,666 +1.07(+2.50%)
Mar 25, 2020 40.24 44.91 39.75 42.81 7,124,886 +2.98(+7.47%)
Mar 24, 2020 36.77 40.23 36.11 39.84 6,336,490 +5.59(+16.33%)
Mar 23, 2020 38.52 38.67 33.95 34.24 8,391,758 -5.40(-13.63%)
Mar 20, 2020 41.81 43.27 38.86 39.65 8,199,834 -1.74(-4.19%)
Mar 19, 2020 36.44 43.14 35.34 41.38 7,785,514 +4.39(+11.86%)
Mar 18, 2020 39.80 40.06 34.17 36.99 11,509,720 -5.65(-13.24%)
Mar 17, 2020 42.86 43.16 40.61 42.64 9,539,160 +0.41(+0.98%)
Mar 16, 2020 40.39 43.58 39.06 42.23 11,747,916 -3.03(-6.70%)
Mar 13, 2020 43.88 45.26 40.74 45.26 13,553,814 +3.73(+8.99%)
Mar 12, 2020 42.75 46.63 40.57 41.53 10,002,440 -5.36(-11.43%)
Mar 11, 2020 46.45 47.75 45.81 46.89 13,147,787 -1.55(-3.19%)
Mar 10, 2020 47.23 48.44 44.76 48.43 11,980,731 +3.15(+6.95%)
Mar 09, 2020 49.46 51.26 45.26 45.29 14,024,105 -10.59(-18.96%)
Mar 06, 2020 56.49 57.61 55.05 55.88 8,586,606 -2.33(-4.00%)
Mar 05, 2020 58.01 59.80 57.78 58.21 5,218,807 -1.74(-2.91%)
Mar 04, 2020 58.20 60.20 57.92 59.95 4,796,754 +2.63(+4.60%)
Mar 03, 2020 59.55 61.06 56.84 57.32 5,718,427 -2.30(-3.86%)
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.