Emerson Electric (NY: EMR )

113.44 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.33 55.07 54.21 54.87 6,269,380 +0.80(+1.49%)
Nov 29, 2017 54.23 54.66 54.02 54.07 4,642,039 -0.24(-0.44%)
Nov 28, 2017 53.01 54.32 52.97 54.30 7,639,532 +1.92(+3.67%)
Nov 27, 2017 52.16 52.72 52.16 52.38 4,327,836 +0.21(+0.41%)
Nov 24, 2017 52.47 52.58 52.11 52.17 2,578,379 -0.21(-0.40%)
Nov 22, 2017 51.42 52.55 51.40 52.38 6,948,032 +1.30(+2.54%)
Nov 21, 2017 51.08 51.37 50.81 51.09 3,871,873 +0.08(+0.15%)
Nov 20, 2017 50.68 51.16 50.47 51.01 6,437,533 +0.35(+0.69%)
Nov 17, 2017 49.83 50.99 49.68 50.66 6,015,062 +0.70(+1.41%)
Nov 16, 2017 49.14 50.57 48.65 49.96 12,128,380 -0.07(-0.14%)
Nov 15, 2017 50.79 50.96 49.96 50.03 5,093,653 -0.97(-1.89%)
Nov 14, 2017 51.40 51.61 50.99 51.00 3,393,346 -0.55(-1.06%)
Nov 13, 2017 51.75 51.75 51.38 51.54 3,045,821 -0.18(-0.36%)
Nov 10, 2017 51.51 51.75 51.17 51.73 4,303,602 +0.11(+0.21%)
Nov 09, 2017 52.15 52.32 50.51 51.62 7,091,535 -0.87(-1.66%)
Nov 08, 2017 52.93 53.08 52.23 52.49 3,041,019 -0.47(-0.89%)
Nov 07, 2017 53.77 54.06 52.63 52.96 5,190,443 -1.21(-2.23%)
Nov 06, 2017 53.95 54.42 53.72 54.17 4,393,611 +0.35(+0.66%)
Nov 03, 2017 53.57 54.37 53.37 53.82 5,287,524 +0.40(+0.75%)
Nov 02, 2017 53.89 53.93 53.36 53.42 4,808,279 -0.38(-0.70%)
Nov 01, 2017 54.21 54.48 53.77 53.79 6,390,508 -0.33(-0.60%)
Oct 31, 2017 56.27 56.35 54.01 54.12 11,438,116 -2.42(-4.28%)
Oct 30, 2017 56.48 56.79 56.31 56.54 4,575,592 -0.03(-0.06%)
Oct 27, 2017 56.19 56.91 56.01 56.57 4,222,413 +0.46(+0.82%)
Oct 26, 2017 56.08 56.30 55.78 56.11 2,389,278 +0.28(+0.50%)
Oct 25, 2017 56.04 56.21 55.31 55.83 3,269,522 -0.20(-0.36%)
Oct 24, 2017 55.83 56.51 55.77 56.04 3,549,489 +0.54(+0.97%)
Oct 23, 2017 55.20 55.79 55.19 55.50 2,963,480 +0.27(+0.49%)
Oct 20, 2017 55.01 55.28 54.77 55.23 3,153,961 +0.52(+0.95%)
Oct 19, 2017 54.84 55.01 54.61 54.71 2,504,884 -0.29(-0.53%)
Oct 18, 2017 54.94 55.25 54.78 55.00 2,775,347 +0.03(+0.05%)
Oct 17, 2017 55.05 55.50 54.83 54.98 4,519,158 +0.87(+1.61%)
Oct 16, 2017 53.84 54.51 53.44 54.10 2,965,576 +0.39(+0.73%)
Oct 13, 2017 53.95 54.07 53.62 53.71 2,365,574 +0.04(+0.08%)
Oct 12, 2017 53.20 53.76 53.20 53.67 1,874,964 +0.41(+0.77%)
Oct 11, 2017 53.23 53.33 53.04 53.26 2,218,806 +0.01(+0.02%)
Oct 10, 2017 53.83 53.83 53.18 53.25 2,371,870 -0.34(-0.63%)
Oct 09, 2017 53.49 53.77 53.39 53.58 1,755,932 +0.10(+0.19%)
Oct 06, 2017 53.53 53.80 53.37 53.48 2,303,537 -0.24(-0.44%)
Oct 05, 2017 53.65 53.83 53.42 53.72 2,055,733 +0.05(+0.09%)
Oct 04, 2017 53.16 53.73 52.92 53.67 3,286,795 +0.50(+0.93%)
Oct 03, 2017 53.15 53.22 52.93 53.17 3,365,843 +0.11(+0.21%)
Oct 02, 2017 52.79 53.16 52.60 53.06 3,969,255 +0.30(+0.57%)
Sep 29, 2017 52.69 52.95 52.51 52.76 3,458,339 -0.02(-0.03%)
Sep 28, 2017 53.00 53.28 52.59 52.78 3,122,551 -0.40(-0.76%)
Sep 27, 2017 53.38 52.87 53.18 4,072,326 +0.20(+0.38%)
Sep 26, 2017 53.43 53.44 52.90 52.98 4,405,093 -0.43(-0.80%)
Sep 25, 2017 53.27 53.62 53.14 53.41 3,342,390 +0.14(+0.27%)
Sep 22, 2017 53.19 53.37 52.97 53.27 2,705,358 +0.00(+0.00%)
Sep 21, 2017 53.61 53.89 53.25 53.27 2,868,626 -0.38(-0.70%)
Sep 20, 2017 53.25 53.65 53.20 53.64 3,656,396 +0.57(+1.08%)
Sep 19, 2017 52.89 53.16 52.77 53.07 2,538,631 +0.18(+0.35%)
Sep 18, 2017 52.45 52.90 52.20 52.89 2,805,591 +0.54(+1.03%)
Sep 15, 2017 51.89 52.47 51.85 52.35 5,290,152 +0.39(+0.74%)
Sep 14, 2017 51.47 52.04 51.27 51.96 2,859,934 +0.50(+0.96%)
Sep 13, 2017 51.32 51.52 51.28 51.47 1,728,676 +0.03(+0.07%)
Sep 12, 2017 51.22 51.52 51.09 51.43 2,387,807 +0.29(+0.57%)
Sep 11, 2017 51.02 51.16 50.91 51.14 2,835,098 +0.43(+0.84%)
Sep 08, 2017 50.50 50.89 50.24 50.71 2,685,500 +0.16(+0.32%)
Sep 07, 2017 50.38 50.64 49.97 50.55 3,753,981 +0.25(+0.50%)
Sep 06, 2017 49.73 50.31 49.44 50.30 4,498,170 +1.05(+2.13%)
Sep 05, 2017 49.32 49.59 49.07 49.25 4,013,942 -0.13(-0.25%)
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.