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 (%)
Jul 31, 2020 62.31 62.32 60.78 62.01 3,472,200 -0.64(-1.02%)
Jul 30, 2020 62.79 62.93 61.65 62.65 2,103,445 -1.09(-1.71%)
Jul 29, 2020 62.76 63.89 62.42 63.74 2,749,143 +1.47(+2.36%)
Jul 28, 2020 63.08 63.42 62.19 62.27 2,341,246 -1.14(-1.80%)
Jul 27, 2020 63.16 63.61 62.75 63.41 2,496,565 +0.05(+0.08%)
Jul 24, 2020 63.95 64.33 63.24 63.36 1,427,700 -0.65(-1.02%)
Jul 23, 2020 63.90 64.34 63.63 64.01 1,659,292 +0.05(+0.08%)
Jul 22, 2020 63.54 64.02 63.18 63.96 2,143,296 +0.17(+0.27%)
Jul 21, 2020 63.11 64.25 63.00 63.79 2,509,123 +1.44(+2.31%)
Jul 20, 2020 62.83 63.38 62.04 62.35 1,936,517 -1.18(-1.86%)
Jul 17, 2020 63.61 63.92 63.21 63.53 2,091,300 +0.39(+0.62%)
Jul 16, 2020 63.24 64.10 62.79 63.14 2,493,390 -0.49(-0.77%)
Jul 15, 2020 63.48 63.96 62.57 63.63 2,262,641 +1.54(+2.48%)
Jul 14, 2020 60.35 62.27 59.83 62.09 2,889,357 +1.26(+2.07%)
Jul 13, 2020 60.06 61.94 59.88 60.83 3,155,697 +1.06(+1.77%)
Jul 10, 2020 59.68 59.93 59.07 59.77 2,330,900 +0.30(+0.50%)
Jul 09, 2020 60.98 61.20 59.35 59.47 2,039,710 -1.62(-2.65%)
Jul 08, 2020 61.10 61.34 60.52 61.09 2,624,598 +0.27(+0.44%)
Jul 07, 2020 62.09 62.25 60.63 60.82 2,977,852 -1.69(-2.70%)
Jul 06, 2020 62.88 63.04 61.83 62.51 2,543,820 +0.86(+1.39%)
Jul 02, 2020 62.24 63.44 61.59 61.65 2,327,600 +0.44(+0.72%)
Jul 01, 2020 62.09 62.33 60.92 61.21 2,486,453 -0.82(-1.32%)
Jun 30, 2020 61.24 62.29 60.92 62.03 2,589,938 +0.65(+1.06%)
Jun 29, 2020 60.78 61.38 60.37 61.38 2,001,523 +1.51(+2.52%)
Jun 26, 2020 59.89 60.37 59.27 59.87 4,462,100 -0.48(-0.80%)
Jun 25, 2020 59.30 60.41 58.67 60.35 2,337,690 +0.72(+1.21%)
Jun 24, 2020 61.00 61.18 59.49 59.63 3,896,770 -2.19(-3.54%)
Jun 23, 2020 62.28 62.59 61.58 61.82 2,080,266 +0.38(+0.62%)
Jun 22, 2020 61.45 61.85 60.26 61.44 2,744,460 -0.54(-0.87%)
Jun 19, 2020 62.58 62.58 60.47 61.98 9,675,100 +0.59(+0.96%)
Jun 18, 2020 61.80 62.80 61.06 61.39 2,695,566 -1.20(-1.92%)
Jun 17, 2020 63.64 63.74 62.49 62.59 2,165,268 -0.87(-1.37%)
Jun 16, 2020 65.16 65.38 62.52 63.46 2,904,635 +1.19(+1.91%)
Jun 15, 2020 59.39 62.85 59.21 62.27 2,757,018 +0.92(+1.50%)
Jun 12, 2020 62.70 62.81 59.76 61.35 3,067,900 +0.89(+1.47%)
Jun 11, 2020 62.64 63.16 60.40 60.46 4,186,232 -5.42(-8.23%)
Jun 10, 2020 67.24 67.24 65.50 65.88 3,717,805 -1.63(-2.41%)
Jun 09, 2020 67.70 68.12 66.80 67.51 3,094,788 -1.82(-2.63%)
Jun 08, 2020 68.00 69.40 67.78 69.33 3,853,731 +2.23(+3.32%)
Jun 05, 2020 66.05 67.50 65.44 67.10 4,348,200 +3.97(+6.29%)
Jun 04, 2020 62.46 63.16 61.91 63.13 2,606,569 +0.21(+0.33%)
Jun 03, 2020 62.24 63.16 62.00 62.92 2,987,699 +1.77(+2.89%)
Jun 02, 2020 60.85 61.69 60.45 61.15 2,580,060 +0.75(+1.24%)
Jun 01, 2020 60.81 61.23 60.12 60.40 2,294,896 -0.62(-1.02%)
May 29, 2020 60.33 61.25 59.53 61.02 4,713,300 -0.01(-0.02%)
May 28, 2020 62.31 62.41 60.51 61.03 3,073,380 -0.86(-1.39%)
May 27, 2020 61.03 62.04 60.40 61.89 4,238,805 +2.62(+4.42%)
May 26, 2020 58.26 59.65 57.79 59.27 3,461,697 +3.40(+6.09%)
May 22, 2020 56.37 56.53 55.36 55.87 4,231,700 -0.38(-0.68%)
May 21, 2020 56.88 57.04 55.93 56.25 2,602,912 -0.56(-0.99%)
May 20, 2020 56.51 57.70 56.45 56.81 3,218,944 +1.11(+1.99%)
May 19, 2020 56.03 57.16 55.38 55.70 2,672,750 -0.72(-1.28%)
May 18, 2020 54.97 56.83 54.97 56.42 4,306,098 +3.48(+6.57%)
May 15, 2020 52.95 54.46 52.82 52.94 8,300,000 -0.44(-0.82%)
May 14, 2020 50.20 53.43 50.03 53.38 4,718,472 +1.48(+2.85%)
May 13, 2020 53.23 53.40 51.37 51.90 3,649,367 -1.54(-2.88%)
May 12, 2020 56.25 56.58 53.42 53.44 2,893,862 -2.58(-4.61%)
May 11, 2020 56.27 56.39 55.27 56.02 3,662,497 -0.08(-0.14%)
May 08, 2020 56.34 56.45 55.70 56.10 2,938,100 +0.84(+1.52%)
May 07, 2020 55.86 56.25 55.05 55.26 2,763,847 +0.68(+1.25%)
May 06, 2020 54.50 55.14 53.77 54.58 3,597,559 -0.12(-0.22%)
May 05, 2020 55.45 55.74 54.60 54.70 3,124,130 +0.41(+0.76%)
May 04, 2020 53.19 54.32 52.25 54.29 4,255,149 +0.50(+0.93%)
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.