Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.27 74.27 74.27 1,266,017 +0.51(+0.69%)
Dec 30, 2020 73.62 74.14 73.41 73.76 1,266,017 +0.54(+0.73%)
Dec 29, 2020 74.41 74.44 72.49 73.23 1,426,592 -0.58(-0.79%)
Dec 28, 2020 74.44 75.12 73.79 73.81 1,878,946 -0.10(-0.14%)
Dec 24, 2020 74.38 74.38 73.50 73.91 493,991 -0.04(-0.05%)
Dec 23, 2020 73.92 74.33 73.30 73.95 2,760,653 +0.64(+0.87%)
Dec 22, 2020 74.21 74.39 73.05 73.31 3,135,695 -1.15(-1.54%)
Dec 21, 2020 73.03 74.99 72.46 74.46 3,457,757 -0.30(-0.41%)
Dec 18, 2020 74.95 75.32 73.98 74.76 5,833,107 -0.24(-0.32%)
Dec 17, 2020 75.70 75.95 74.33 75.00 2,735,821 -0.11(-0.15%)
Dec 16, 2020 75.75 76.13 74.47 75.11 2,005,021 -1.07(-1.41%)
Dec 15, 2020 76.47 76.66 74.72 76.18 3,430,446 +1.88(+2.52%)
Dec 14, 2020 76.53 76.83 74.22 74.31 3,709,737 -1.86(-2.44%)
Dec 11, 2020 74.47 76.38 74.39 76.16 4,188,704 +0.98(+1.30%)
Dec 10, 2020 75.18 75.63 74.52 75.19 3,235,825 -0.22(-0.29%)
Dec 09, 2020 75.32 75.78 74.60 75.41 4,054,403 +0.24(+0.32%)
Dec 08, 2020 72.28 75.30 72.18 75.17 4,238,990 +2.01(+2.74%)
Dec 07, 2020 73.77 73.90 72.31 73.16 4,370,546 -0.86(-1.16%)
Dec 04, 2020 69.96 74.33 69.84 74.02 5,954,954 +4.27(+6.12%)
Dec 03, 2020 70.18 70.57 69.64 69.75 2,794,759 -0.39(-0.55%)
Dec 02, 2020 69.13 70.37 68.85 70.14 3,284,564 +0.12(+0.17%)
Dec 01, 2020 72.03 72.39 69.91 70.02 3,329,331 -0.97(-1.37%)
Nov 30, 2020 72.08 72.08 70.20 70.99 2,948,390 -1.24(-1.71%)
Nov 27, 2020 72.75 73.09 71.93 72.23 718,641 -0.09(-0.13%)
Nov 25, 2020 73.30 73.43 72.27 72.32 1,794,927 -1.56(-2.11%)
Nov 24, 2020 73.00 74.11 72.55 73.88 4,568,622 +1.98(+2.75%)
Nov 23, 2020 70.80 72.07 70.71 71.90 2,386,991 +1.71(+2.44%)
Nov 20, 2020 71.16 71.20 69.74 70.19 1,959,410 -1.18(-1.66%)
Nov 19, 2020 70.86 71.49 70.13 71.38 1,691,785 +0.32(+0.46%)
Nov 18, 2020 70.95 72.18 70.61 71.05 2,769,671 +0.46(+0.65%)
Nov 17, 2020 71.85 71.97 70.07 70.59 2,456,236 -1.48(-2.05%)
Nov 16, 2020 71.37 72.21 70.70 72.07 2,967,493 +2.01(+2.88%)
Nov 13, 2020 68.95 70.16 68.95 70.06 1,936,144 +1.46(+2.13%)
Nov 12, 2020 68.77 69.08 67.89 68.60 2,583,316 -0.15(-0.22%)
Nov 11, 2020 70.84 71.04 68.64 68.75 3,748,860 -2.33(-3.28%)
Nov 10, 2020 70.27 71.51 69.73 71.08 3,585,660 +1.06(+1.51%)
Nov 09, 2020 69.86 71.19 68.84 70.02 7,253,836 +5.66(+8.80%)
Nov 06, 2020 64.77 64.89 63.85 64.36 2,558,957 -0.32(-0.50%)
Nov 05, 2020 64.12 65.38 63.49 64.68 2,942,376 +2.13(+3.40%)
Nov 04, 2020 63.03 64.18 61.04 62.55 4,416,149 -2.07(-3.20%)
Nov 03, 2020 62.84 65.05 62.48 64.62 5,111,831 +2.24(+3.59%)
Nov 02, 2020 60.41 62.74 60.34 62.38 5,665,746 +2.91(+4.89%)
Oct 30, 2020 59.12 59.49 58.42 59.47 4,252,000 +0.32(+0.54%)
Oct 29, 2020 59.23 60.12 58.88 59.15 4,908,905 -0.50(-0.85%)
Oct 28, 2020 59.86 60.71 59.19 59.65 3,623,608 -1.77(-2.88%)
Oct 27, 2020 62.02 62.46 61.35 61.42 3,388,197 -0.74(-1.20%)
Oct 26, 2020 63.50 63.50 61.54 62.17 2,739,995 -2.10(-3.27%)
Oct 23, 2020 64.69 65.08 63.97 64.27 2,227,648 +0.24(+0.37%)
Oct 22, 2020 63.86 64.13 63.53 64.03 1,696,049 +0.50(+0.79%)
Oct 21, 2020 63.69 64.54 63.42 63.53 2,751,238 -0.73(-1.13%)
Oct 20, 2020 64.61 65.25 64.01 64.25 2,051,238 +0.04(+0.06%)
Oct 19, 2020 64.55 64.92 64.01 64.21 3,507,609 -0.29(-0.46%)
Oct 16, 2020 64.25 64.99 64.13 64.51 3,102,931 +0.64(+1.01%)
Oct 15, 2020 62.80 63.88 62.70 63.87 2,201,428 +0.18(+0.29%)
Oct 14, 2020 63.41 64.38 63.41 63.68 2,089,960 +0.45(+0.71%)
Oct 13, 2020 63.93 64.23 62.83 63.23 2,047,109 -0.63(-0.99%)
Oct 12, 2020 64.53 64.68 63.53 63.87 2,178,780 -0.34(-0.53%)
Oct 09, 2020 64.25 65.35 64.16 64.21 3,275,286 +0.61(+0.97%)
Oct 08, 2020 63.54 63.87 63.06 63.59 1,772,714 +0.37(+0.58%)
Oct 07, 2020 62.61 63.40 62.30 63.22 2,051,800 +1.47(+2.38%)
Oct 06, 2020 62.21 63.45 61.65 61.75 2,354,222 -0.28(-0.46%)
Oct 05, 2020 61.04 62.27 60.86 62.04 2,500,663 +1.88(+3.13%)
Oct 02, 2020 58.17 60.86 58.06 60.16 2,277,001 +0.84(+1.41%)
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.