Emerson Electric (NY: EMR )

85.90 USD -1.43 (-1.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 58.14 58.34 56.72 57.03 4,807,883 -2.04(-3.45%)
Apr 29, 2020 59.00 59.66 58.38 59.07 2,902,042 +1.54(+2.68%)
Apr 28, 2020 57.37 58.41 56.18 57.53 3,973,316 +1.50(+2.68%)
Apr 27, 2020 53.99 56.48 53.99 56.03 2,852,108 +2.21(+4.11%)
Apr 24, 2020 53.53 54.19 52.62 53.82 5,052,800 +0.91(+1.72%)
Apr 23, 2020 52.60 54.19 52.60 52.91 4,729,048 +0.80(+1.54%)
Apr 22, 2020 52.34 52.72 51.69 52.11 3,726,543 +1.34(+2.64%)
Apr 21, 2020 50.00 51.46 49.12 50.77 7,351,848 -0.15(-0.29%)
Apr 20, 2020 49.28 51.77 48.64 50.92 5,376,504 +0.38(+0.75%)
Apr 17, 2020 48.98 50.71 48.98 50.54 5,357,500 +3.17(+6.69%)
Apr 16, 2020 47.96 48.26 46.34 47.37 5,423,343 -0.54(-1.13%)
Apr 15, 2020 48.74 49.15 46.58 47.91 4,022,463 -2.58(-5.11%)
Apr 14, 2020 52.32 52.35 49.89 50.49 3,872,367 -0.70(-1.37%)
Apr 13, 2020 51.45 51.60 50.02 51.19 3,612,992 -0.59(-1.14%)
Apr 09, 2020 53.51 55.14 50.55 51.78 3,978,700 -0.32(-0.61%)
Apr 08, 2020 50.64 52.89 50.64 52.10 3,722,622 +1.81(+3.60%)
Apr 07, 2020 52.30 53.41 50.18 50.29 4,636,750 +0.90(+1.82%)
Apr 06, 2020 48.46 49.80 47.83 49.39 3,850,052 +3.67(+8.03%)
Apr 03, 2020 47.78 48.69 45.37 45.72 4,739,000 -2.01(-4.21%)
Apr 02, 2020 45.54 48.64 45.45 47.73 5,714,118 +2.03(+4.44%)
Apr 01, 2020 44.82 45.92 43.55 45.70 4,607,017 -1.95(-4.09%)
Mar 31, 2020 46.31 48.13 46.21 47.65 4,996,075 +1.02(+2.19%)
Mar 30, 2020 45.96 46.98 45.26 46.63 4,569,310 +1.05(+2.30%)
Mar 27, 2020 46.18 47.03 45.10 45.58 5,209,600 -3.22(-6.60%)
Mar 26, 2020 48.69 49.36 46.23 48.80 6,629,779 +1.19(+2.50%)
Mar 25, 2020 44.75 49.94 44.20 47.61 6,406,966 +3.31(+7.47%)
Mar 24, 2020 40.89 44.74 40.16 44.30 5,698,011 +6.22(+16.33%)
Mar 23, 2020 42.84 43.00 37.75 38.08 7,546,185 -6.01(-13.63%)
Mar 20, 2020 46.50 48.12 43.22 44.09 7,373,600 -1.93(-4.19%)
Mar 19, 2020 40.52 47.97 39.30 46.02 7,001,028 +4.88(+11.86%)
Mar 18, 2020 44.26 44.55 38.00 41.14 10,349,974 -6.28(-13.24%)
Mar 17, 2020 47.66 48.00 45.16 47.42 8,577,972 +0.46(+0.98%)
Mar 16, 2020 44.92 48.46 43.44 46.96 10,564,169 -3.37(-6.70%)
Mar 13, 2020 48.80 50.33 45.30 50.33 12,188,100 +4.15(+8.99%)
Mar 12, 2020 47.54 51.86 45.12 46.18 8,994,571 -5.96(-11.43%)
Mar 11, 2020 51.66 53.10 50.94 52.14 11,822,986 -1.72(-3.19%)
Mar 10, 2020 52.52 53.87 49.77 53.86 10,773,525 +3.50(+6.95%)
Mar 09, 2020 55.00 57.00 50.33 50.36 12,611,004 -11.78(-18.96%)
Mar 06, 2020 62.82 64.06 61.22 62.14 7,721,400 -2.59(-4.00%)
Mar 05, 2020 64.51 66.50 64.26 64.73 4,692,948 -1.94(-2.91%)
Mar 04, 2020 64.72 66.94 64.41 66.67 4,313,422 +2.93(+4.60%)
Mar 03, 2020 66.22 67.90 63.21 63.74 5,142,225 -2.56(-3.86%)
Mar 02, 2020 64.54 66.53 63.52 66.30 4,777,371 +2.19(+3.42%)
Feb 28, 2020 62.45 64.22 62.11 64.11 6,483,700 -0.27(-0.42%)
Feb 27, 2020 65.05 67.71 64.37 64.38 4,640,276 -2.25(-3.38%)
Feb 26, 2020 67.27 68.61 66.57 66.63 4,798,844 +0.03(+0.05%)
Feb 25, 2020 69.37 69.69 66.32 66.60 4,330,268 -2.59(-3.74%)
Feb 24, 2020 69.57 69.95 69.00 69.19 3,591,952 -2.90(-4.02%)
Feb 21, 2020 71.47 72.10 71.00 72.09 2,593,300 +0.07(+0.10%)
Feb 20, 2020 71.76 72.82 71.51 72.02 2,338,207 +0.16(+0.22%)
Feb 19, 2020 71.87 72.58 71.58 71.86 2,961,410 +0.42(+0.59%)
Feb 18, 2020 72.26 72.71 70.70 71.44 4,292,381 -2.07(-2.82%)
Feb 14, 2020 73.06 73.51 72.61 73.51 2,797,000 +0.37(+0.51%)
Feb 13, 2020 74.35 74.49 72.39 73.14 3,549,835 -2.26(-3.00%)
Feb 12, 2020 74.55 75.58 74.30 75.40 3,357,951 +1.57(+2.13%)
Feb 11, 2020 73.87 74.67 73.70 73.83 2,729,780 +0.44(+0.60%)
Feb 10, 2020 73.46 73.76 72.77 73.39 2,753,052 -0.38(-0.52%)
Feb 07, 2020 74.94 74.94 73.61 73.77 2,283,700 -1.48(-1.97%)
Feb 06, 2020 76.63 76.63 74.91 75.25 2,241,710 -0.76(-1.00%)
Feb 05, 2020 74.60 76.16 74.54 76.01 3,944,289 +2.77(+3.78%)
Feb 04, 2020 74.54 74.76 72.96 73.24 3,781,051 +0.64(+0.88%)
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.