Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.26 48.27 47.57 47.91 7,216,332 -0.39(-0.81%)
Jan 30, 2017 49.09 49.10 48.03 48.31 6,383,169 -0.82(-1.66%)
Jan 27, 2017 49.47 49.47 49.02 49.12 3,991,853 +0.05(+0.10%)
Jan 26, 2017 49.16 49.77 48.85 49.07 4,247,628 -0.15(-0.30%)
Jan 25, 2017 48.67 49.32 48.54 49.22 5,059,870 +0.94(+1.95%)
Jan 24, 2017 47.79 48.55 47.62 48.28 3,920,184 +0.67(+1.41%)
Jan 23, 2017 47.94 48.13 47.37 47.61 3,886,425 -0.44(-0.92%)
Jan 20, 2017 47.78 48.11 47.69 48.05 5,134,419 +0.33(+0.68%)
Jan 19, 2017 47.78 48.45 47.60 47.73 7,290,523 +0.99(+2.11%)
Jan 18, 2017 46.09 46.84 45.95 46.74 3,153,008 +0.74(+1.62%)
Jan 17, 2017 46.40 46.62 45.74 46.00 3,859,544 -0.66(-1.42%)
Jan 13, 2017 46.66 46.66 46.66 0 -0.29(-0.61%)
Jan 12, 2017 46.88 46.97 46.37 46.94 3,123,266 -0.08(-0.17%)
Jan 11, 2017 46.31 47.03 46.17 47.02 3,288,150 +0.72(+1.55%)
Jan 10, 2017 46.13 46.66 46.06 46.31 3,103,493 +0.41(+0.89%)
Jan 09, 2017 46.40 46.40 45.88 45.90 2,608,746 -0.17(-0.37%)
Jan 06, 2017 45.90 46.25 45.74 46.07 2,187,112 +0.21(+0.46%)
Jan 05, 2017 46.17 46.49 45.25 45.86 3,252,988 -0.38(-0.83%)
Jan 04, 2017 46.60 46.92 46.02 46.24 5,087,305 -0.28(-0.60%)
Jan 03, 2017 45.95 46.72 45.88 46.52 4,142,064 +0.98(+2.15%)
Dec 30, 2016 45.54 45.54 45.54 0 -0.37(-0.80%)
Dec 29, 2016 46.04 46.15 45.74 45.91 1,436,283 -0.08(-0.18%)
Dec 28, 2016 46.68 46.80 45.98 45.99 2,057,693 -0.71(-1.52%)
Dec 27, 2016 46.39 46.72 46.35 46.70 1,531,769 +0.30(+0.65%)
Dec 23, 2016 46.40 46.40 46.40 0 +0.09(+0.19%)
Dec 22, 2016 46.50 46.52 46.11 46.31 2,465,248 -0.19(-0.40%)
Dec 21, 2016 46.68 46.76 46.22 46.49 3,325,972 -0.32(-0.68%)
Dec 20, 2016 46.28 47.07 46.15 46.81 4,249,756 +0.82(+1.78%)
Dec 19, 2016 45.68 46.23 45.59 46.00 3,403,109 +0.47(+1.04%)
Dec 16, 2016 46.00 46.26 45.46 45.52 7,752,657 -0.37(-0.80%)
Dec 15, 2016 45.73 46.25 45.47 45.89 4,850,596 -0.07(-0.16%)
Dec 14, 2016 46.31 46.74 45.88 45.96 3,691,421 -0.41(-0.88%)
Dec 13, 2016 46.79 47.07 46.26 46.37 4,576,823 -0.26(-0.56%)
Dec 12, 2016 46.98 47.11 46.35 46.63 3,871,423 -0.33(-0.70%)
Dec 09, 2016 46.90 47.13 46.80 46.96 3,708,202 -0.09(-0.19%)
Dec 08, 2016 47.42 47.43 46.75 47.05 4,563,110 -0.54(-1.13%)
Dec 07, 2016 46.33 47.60 46.21 47.59 5,353,418 +1.38(+2.99%)
Dec 06, 2016 46.36 46.47 46.12 46.21 3,721,902 -0.29(-0.63%)
Dec 05, 2016 46.40 46.55 46.09 46.50 3,835,275 +0.47(+1.03%)
Dec 02, 2016 46.22 46.48 45.76 46.03 3,590,339 -0.34(-0.74%)
Dec 01, 2016 46.34 46.94 46.09 46.37 6,734,262 +0.27(+0.58%)
Nov 30, 2016 44.76 46.91 44.76 46.10 10,754,952 +1.67(+3.75%)
Nov 29, 2016 44.35 44.59 44.04 44.44 4,172,549 -0.02(-0.06%)
Nov 28, 2016 44.88 45.22 44.39 44.46 4,000,764 -0.66(-1.47%)
Nov 25, 2016 44.97 45.12 44.85 45.12 982,006 +0.15(+0.33%)
Nov 23, 2016 44.97 44.97 44.97 0 +0.58(+1.31%)
Nov 22, 2016 44.77 44.84 44.04 44.39 8,137,843 -0.13(-0.29%)
Nov 21, 2016 44.58 44.82 44.46 44.52 3,677,835 +0.25(+0.57%)
Nov 18, 2016 44.57 44.75 44.12 44.27 5,421,990 -0.41(-0.91%)
Nov 17, 2016 45.01 45.23 44.59 44.68 3,508,091 -0.22(-0.49%)
Nov 16, 2016 45.30 45.40 44.79 44.90 3,548,182 -0.66(-1.45%)
Nov 15, 2016 45.24 45.57 44.84 45.56 3,965,137 +0.22(+0.49%)
Nov 14, 2016 45.48 45.88 45.33 45.34 3,729,970 +0.01(+0.02%)
Nov 11, 2016 45.28 45.52 44.89 45.33 5,502,590 -0.20(-0.45%)
Nov 10, 2016 43.90 45.88 43.84 45.54 10,625,161 +1.93(+4.42%)
Nov 09, 2016 41.75 43.98 41.51 43.61 9,204,032 +1.68(+4.01%)
Nov 08, 2016 40.72 42.16 40.62 41.93 5,508,829 +1.16(+2.85%)
Nov 07, 2016 40.63 40.79 40.39 40.77 7,084,385 +0.79(+1.98%)
Nov 04, 2016 40.33 40.56 39.95 39.97 5,775,334 -0.35(-0.86%)
Nov 03, 2016 40.51 40.68 40.21 40.32 3,995,414 -0.16(-0.40%)
Nov 02, 2016 41.13 41.29 40.42 40.48 6,848,102 -0.78(-1.88%)
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.