Emerson Electric (NY: EMR )

95.84 USD +1.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 50.38 50.76 50.19 50.68 6,160,424 +0.59(+1.18%)
Oct 28, 2016 49.93 50.48 49.62 50.09 4,267,276 +0.25(+0.50%)
Oct 27, 2016 50.40 50.47 49.74 49.84 3,861,761 -0.60(-1.19%)
Oct 26, 2016 49.93 50.65 49.83 50.44 3,066,291 +0.33(+0.66%)
Oct 25, 2016 50.21 50.39 49.83 50.11 3,039,985 -0.20(-0.40%)
Oct 24, 2016 50.53 50.61 50.12 50.31 2,442,453 +0.20(+0.40%)
Oct 21, 2016 49.74 50.26 49.56 50.11 3,616,238 -0.04(-0.08%)
Oct 20, 2016 49.78 50.25 49.66 50.15 2,829,735 +0.24(+0.48%)
Oct 19, 2016 50.00 50.13 49.79 49.91 5,532,659 +0.03(+0.06%)
Oct 18, 2016 50.11 50.16 49.65 49.88 3,944,062 +0.19(+0.38%)
Oct 17, 2016 49.91 50.04 49.61 49.69 3,871,721 -0.19(-0.38%)
Oct 14, 2016 50.56 50.65 49.88 49.88 3,790,225 -0.32(-0.64%)
Oct 13, 2016 49.62 50.26 49.22 50.20 4,296,132 +0.00(+0.00%)
Oct 12, 2016 50.12 50.62 49.37 50.20 6,426,680 -0.59(-1.16%)
Oct 11, 2016 51.53 51.68 50.53 50.79 4,656,819 -0.98(-1.89%)
Oct 10, 2016 52.82 52.91 51.63 51.77 3,952,117 -0.93(-1.76%)
Oct 07, 2016 53.13 53.13 52.38 52.70 4,069,353 -0.69(-1.29%)
Oct 06, 2016 53.61 53.69 52.87 53.39 3,119,038 -0.30(-0.56%)
Oct 05, 2016 53.55 53.91 53.48 53.69 2,385,550 +0.34(+0.64%)
Oct 04, 2016 53.70 53.89 53.25 53.35 3,447,189 -0.45(-0.84%)
Oct 03, 2016 53.98 54.20 53.44 53.80 3,814,274 -0.71(-1.30%)
Sep 30, 2016 53.20 54.90 53.20 54.51 7,404,067 +1.49(+2.81%)
Sep 29, 2016 52.45 53.43 52.42 53.02 5,346,670 +0.33(+0.63%)
Sep 28, 2016 51.85 52.73 51.73 52.69 2,761,818 +0.87(+1.68%)
Sep 27, 2016 51.24 51.82 51.05 51.82 2,781,682 +0.39(+0.76%)
Sep 26, 2016 51.77 51.89 51.39 51.43 2,365,689 -0.49(-0.94%)
Sep 23, 2016 52.54 52.60 51.79 51.92 2,997,351 -0.88(-1.67%)
Sep 22, 2016 52.24 52.90 52.24 52.80 3,515,606 +1.03(+1.99%)
Sep 21, 2016 51.40 51.83 51.13 51.77 2,908,469 +0.55(+1.07%)
Sep 20, 2016 51.53 51.73 51.21 51.22 2,125,725 +0.03(+0.06%)
Sep 19, 2016 51.34 51.79 51.08 51.19 2,304,994 +0.10(+0.20%)
Sep 16, 2016 51.36 51.36 50.85 51.09 3,873,793 -0.49(-0.95%)
Sep 15, 2016 51.20 51.74 51.04 51.58 3,268,652 +0.29(+0.57%)
Sep 14, 2016 51.21 51.73 51.00 51.29 4,055,285 +0.08(+0.16%)
Sep 13, 2016 51.63 51.86 51.11 51.21 3,572,304 -0.88(-1.69%)
Sep 12, 2016 50.60 52.28 50.41 52.09 4,169,072 +1.23(+2.42%)
Sep 09, 2016 52.43 52.58 50.81 50.86 5,163,750 -1.96(-3.71%)
Sep 08, 2016 52.69 52.95 52.41 52.82 3,442,498 +0.03(+0.06%)
Sep 07, 2016 52.56 52.85 52.43 52.79 2,283,165 +0.23(+0.44%)
Sep 06, 2016 53.13 53.13 52.35 52.56 2,362,558 -0.35(-0.66%)
Sep 02, 2016 52.99 52.91 52.91 52.91 2,162,300 +0.25(+0.47%)
Sep 01, 2016 53.01 53.01 52.18 52.66 4,259,234 -0.02(-0.04%)
Aug 31, 2016 53.36 53.40 52.60 52.68 4,561,433 -0.79(-1.48%)
Aug 30, 2016 53.73 53.91 53.23 53.47 2,228,385 -0.26(-0.48%)
Aug 29, 2016 53.73 54.05 53.58 53.73 2,659,710 +0.00(+0.00%)
Aug 26, 2016 54.27 54.60 53.51 53.73 2,614,538 -0.36(-0.67%)
Aug 25, 2016 53.64 54.11 53.51 54.09 2,795,540 +0.20(+0.37%)
Aug 24, 2016 53.89 54.26 53.69 53.89 3,320,919 -0.09(-0.17%)
Aug 23, 2016 53.15 54.06 53.05 53.98 4,983,321 +1.06(+2.00%)
Aug 22, 2016 52.85 53.02 52.58 52.92 4,287,959 -0.06(-0.11%)
Aug 19, 2016 52.28 53.20 52.07 52.98 8,071,575 -1.69(-3.09%)
Aug 18, 2016 54.74 54.85 54.39 54.67 2,410,720 -0.23(-0.42%)
Aug 17, 2016 54.68 54.99 54.59 54.90 2,160,485 +0.33(+0.60%)
Aug 16, 2016 54.59 54.83 54.33 54.57 2,073,374 -0.14(-0.26%)
Aug 15, 2016 54.06 54.84 54.06 54.71 2,945,170 +0.74(+1.37%)
Aug 12, 2016 53.98 54.05 53.71 53.97 2,251,968 -0.06(-0.11%)
Aug 11, 2016 53.67 54.11 53.51 54.03 2,261,245 +0.59(+1.10%)
Aug 10, 2016 53.81 53.97 53.31 53.44 2,529,144 -0.89(-1.64%)
Aug 09, 2016 54.45 54.80 54.00 54.33 3,105,733 +0.02(+0.04%)
Aug 08, 2016 54.11 55.05 54.03 54.31 4,468,990 +0.52(+0.97%)
Aug 05, 2016 53.37 53.83 53.27 53.79 3,000,845 +0.76(+1.43%)
Aug 04, 2016 52.96 53.46 52.85 53.03 3,551,905 +0.12(+0.23%)
Aug 03, 2016 52.56 53.06 52.31 52.91 6,769,201 -0.12(-0.23%)
Aug 02, 2016 53.88 54.09 52.95 53.03 7,589,138 -2.75(-4.93%)
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.