Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.47 68.81 68.17 68.38 1,846,371 -0.16(-0.24%)
Dec 30, 2019 68.71 68.87 68.25 68.54 1,398,545 -0.06(-0.09%)
Dec 27, 2019 68.91 68.92 68.44 68.60 1,107,153 -0.14(-0.21%)
Dec 26, 2019 68.46 68.74 68.20 68.74 978,526 +0.51(+0.75%)
Dec 24, 2019 69.03 69.03 68.21 68.23 546,160 -0.62(-0.90%)
Dec 23, 2019 68.54 68.91 68.34 68.85 1,626,449 +0.47(+0.68%)
Dec 20, 2019 68.97 69.00 68.21 68.39 6,089,623 +0.16(+0.24%)
Dec 19, 2019 68.20 68.39 67.89 68.22 2,483,697 +0.04(+0.07%)
Dec 18, 2019 68.56 68.57 67.81 68.18 2,971,405 -0.10(-0.14%)
Dec 17, 2019 68.69 68.69 68.16 68.28 11,897,222 -0.01(-0.01%)
Dec 16, 2019 68.65 69.00 68.29 68.29 2,538,542 +0.16(+0.24%)
Dec 13, 2019 68.62 69.26 67.78 68.13 3,820,555 -0.89(-1.29%)
Dec 12, 2019 67.85 69.15 67.67 69.01 2,784,360 +1.11(+1.64%)
Dec 11, 2019 67.15 67.94 66.84 67.90 2,495,367 +1.06(+1.58%)
Dec 10, 2019 67.20 67.45 66.82 66.84 4,761,049 -0.55(-0.81%)
Dec 09, 2019 67.37 67.73 67.28 67.39 3,249,006 +0.06(+0.09%)
Dec 06, 2019 67.16 67.43 66.92 67.33 3,443,808 +1.00(+1.50%)
Dec 05, 2019 66.34 66.45 65.79 66.33 3,312,401 +0.43(+0.65%)
Dec 04, 2019 65.70 66.52 65.53 65.90 2,747,587 +0.80(+1.23%)
Dec 03, 2019 65.16 65.33 64.47 65.10 3,092,420 -0.67(-1.02%)
Dec 02, 2019 66.31 67.02 65.73 65.78 2,726,435 -0.45(-0.68%)
Nov 29, 2019 66.49 66.63 66.07 66.22 1,212,102 -0.52(-0.78%)
Nov 27, 2019 66.74 66.83 66.23 66.74 1,678,519 +0.01(+0.02%)
Nov 26, 2019 66.72 66.75 66.25 66.73 2,316,763 +0.07(+0.10%)
Nov 25, 2019 66.35 66.69 66.06 66.66 2,536,894 +0.62(+0.94%)
Nov 22, 2019 66.07 66.13 65.66 66.05 2,705,483 +0.09(+0.14%)
Nov 21, 2019 65.40 65.99 65.03 65.96 2,359,991 +0.73(+1.11%)
Nov 20, 2019 65.43 65.64 64.83 65.23 2,502,139 -0.48(-0.72%)
Nov 19, 2019 65.97 65.97 65.31 65.70 2,379,127 +0.19(+0.29%)
Nov 18, 2019 65.59 65.72 65.23 65.52 1,872,114 -0.41(-0.63%)
Nov 15, 2019 65.80 66.08 65.44 65.93 2,380,151 +0.72(+1.10%)
Nov 14, 2019 64.86 65.68 64.80 65.21 2,231,726 -0.31(-0.48%)
Nov 13, 2019 65.45 65.72 65.24 65.53 3,128,161 -0.44(-0.66%)
Nov 12, 2019 66.13 66.52 65.80 65.96 2,594,098 +0.23(+0.35%)
Nov 11, 2019 65.27 65.80 65.16 65.73 1,879,744 -0.06(-0.09%)
Nov 08, 2019 65.64 65.81 65.29 65.79 2,488,853 +0.08(+0.12%)
Nov 07, 2019 65.79 66.16 65.52 65.71 2,888,114 +0.17(+0.26%)
Nov 06, 2019 65.12 66.12 64.89 65.54 4,526,551 -0.17(-0.26%)
Nov 05, 2019 64.21 65.84 64.12 65.71 7,383,846 +0.51(+0.78%)
Nov 04, 2019 64.54 67.27 64.38 65.20 7,441,470 +1.27(+1.99%)
Nov 01, 2019 62.88 63.93 62.75 63.93 3,253,565 +1.46(+2.34%)
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%)
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.