Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 63.01 63.25 61.79 62.47 3,297,054 -0.78(-1.24%)
Oct 30, 2019 63.01 63.27 62.21 63.25 2,017,326 +0.15(+0.24%)
Oct 29, 2019 62.83 63.43 62.79 63.10 2,736,093 -0.12(-0.18%)
Oct 28, 2019 63.47 63.62 62.81 63.22 2,333,538 +0.15(+0.24%)
Oct 25, 2019 62.44 63.32 62.26 63.07 2,184,428 +0.84(+1.35%)
Oct 24, 2019 63.01 63.05 61.84 62.23 2,010,658 -0.61(-0.96%)
Oct 23, 2019 62.56 62.90 62.27 62.84 2,805,885 +0.29(+0.47%)
Oct 22, 2019 61.95 62.72 61.40 62.54 2,501,089 +0.71(+1.15%)
Oct 21, 2019 61.50 62.11 61.39 61.83 2,636,740 +0.69(+1.14%)
Oct 18, 2019 60.53 61.29 60.48 61.13 4,353,696 +0.53(+0.88%)
Oct 17, 2019 60.38 60.97 60.29 60.60 3,180,923 +0.65(+1.08%)
Oct 16, 2019 60.05 60.64 59.91 59.95 3,125,256 -0.37(-0.61%)
Oct 15, 2019 59.85 60.93 59.34 60.32 5,372,916 +0.46(+0.77%)
Oct 14, 2019 59.32 60.00 59.25 59.85 2,422,033 +0.15(+0.25%)
Oct 11, 2019 59.00 60.58 58.75 59.70 4,197,722 +1.77(+3.06%)
Oct 10, 2019 56.80 58.27 56.80 57.93 3,191,484 +1.27(+2.25%)
Oct 09, 2019 56.71 57.10 56.09 56.66 3,119,663 +0.41(+0.73%)
Oct 08, 2019 56.78 57.00 56.19 56.25 3,079,815 -1.15(-2.00%)
Oct 07, 2019 57.91 58.32 57.39 57.39 2,306,199 -0.66(-1.14%)
Oct 04, 2019 57.31 58.06 57.31 58.05 3,611,330 +0.70(+1.23%)
Oct 03, 2019 56.19 57.38 55.93 57.35 3,740,975 +0.80(+1.42%)
Oct 02, 2019 57.24 57.53 56.09 56.55 4,703,282 -1.56(-2.68%)
Oct 01, 2019 60.53 60.80 58.04 58.11 8,651,671 -1.43(-2.41%)
Sep 30, 2019 59.33 59.85 59.33 59.54 5,676,650 +0.41(+0.69%)
Sep 27, 2019 57.96 59.49 56.99 59.13 7,272,742 +1.97(+3.44%)
Sep 26, 2019 57.42 57.42 56.84 57.16 2,171,254 -0.24(-0.42%)
Sep 25, 2019 56.90 57.52 56.77 57.40 2,694,456 +0.42(+0.73%)
Sep 24, 2019 57.88 58.13 56.80 56.99 4,147,394 -0.84(-1.45%)
Sep 23, 2019 57.35 58.12 57.13 57.82 2,931,470 -0.02(-0.03%)
Sep 20, 2019 58.20 58.54 57.45 57.84 4,642,176 -0.20(-0.34%)
Sep 19, 2019 57.97 58.37 57.70 58.04 2,321,898 +0.23(+0.40%)
Sep 18, 2019 57.50 57.81 57.01 57.80 3,956,337 -0.04(-0.06%)
Sep 17, 2019 58.15 58.24 57.31 57.84 2,492,977 -0.63(-1.08%)
Sep 16, 2019 58.36 58.69 58.08 58.47 2,559,550 +0.10(+0.17%)
Sep 13, 2019 58.40 58.96 58.03 58.37 2,524,000 +0.75(+1.30%)
Sep 12, 2019 57.88 58.35 57.36 57.63 2,704,522 -0.44(-0.75%)
Sep 11, 2019 57.85 58.21 57.16 58.06 3,421,803 +0.35(+0.60%)
Sep 10, 2019 56.89 57.72 56.63 57.72 3,432,610 +0.92(+1.62%)
Sep 09, 2019 55.69 56.89 55.58 56.80 3,936,729 +1.36(+2.46%)
Sep 06, 2019 55.26 55.56 54.90 55.44 2,979,796 +0.37(+0.66%)
Sep 05, 2019 53.99 55.33 53.88 55.07 3,940,613 +1.99(+3.74%)
Sep 04, 2019 52.65 53.27 52.65 53.08 3,690,288 +1.08(+2.07%)
Sep 03, 2019 52.54 52.54 51.68 52.01 3,516,932 -1.06(-2.00%)
Aug 30, 2019 53.25 53.41 52.98 53.07 3,014,382 +0.40(+0.76%)
Aug 29, 2019 52.27 52.86 52.07 52.67 2,609,083 +1.17(+2.27%)
Aug 28, 2019 50.72 51.59 50.44 51.50 1,948,957 +0.50(+0.98%)
Aug 27, 2019 51.34 51.40 50.62 51.00 2,931,593 -0.01(-0.02%)
Aug 26, 2019 51.17 51.50 50.53 51.01 3,587,396 +0.25(+0.49%)
Aug 23, 2019 51.34 52.13 50.48 50.76 4,232,195 -1.07(-2.06%)
Aug 22, 2019 52.29 52.51 51.60 51.83 2,445,912 -0.23(-0.44%)
Aug 21, 2019 52.37 52.41 51.92 52.06 2,970,686 +0.43(+0.83%)
Aug 20, 2019 52.00 52.19 51.59 51.63 2,842,169 -0.51(-0.97%)
Aug 19, 2019 52.54 52.58 51.96 52.14 4,598,625 +0.56(+1.09%)
Aug 16, 2019 50.64 51.73 50.56 51.58 3,742,263 +1.34(+2.68%)
Aug 15, 2019 50.56 50.85 49.85 50.23 4,933,502 -0.21(-0.42%)
Aug 14, 2019 51.23 51.66 50.33 50.45 4,395,314 -1.81(-3.46%)
Aug 13, 2019 50.97 53.44 50.90 52.26 3,882,445 +0.79(+1.54%)
Aug 12, 2019 52.28 52.40 51.38 51.46 2,354,249 -1.05(-2.00%)
Aug 09, 2019 53.30 53.38 52.30 52.51 3,339,472 -1.14(-2.12%)
Aug 08, 2019 53.21 53.72 52.77 53.65 3,644,329 +1.05(+2.00%)
Aug 07, 2019 52.66 52.87 51.54 52.60 4,451,926 -1.09(-2.04%)
Aug 06, 2019 52.85 54.09 52.33 53.70 4,608,132 +1.21(+2.30%)
Aug 05, 2019 53.27 53.50 52.13 52.49 6,403,357 -1.95(-3.58%)
Aug 02, 2019 55.18 55.18 54.13 54.44 5,176,613 -0.97(-1.75%)
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.