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 (%)
Dec 31, 2020 73.98 73.98 73.98 1,271,019 +0.51(+0.69%)
Dec 30, 2020 73.33 73.85 73.12 73.47 1,271,019 +0.53(+0.73%)
Dec 29, 2020 74.12 74.15 72.20 72.94 1,432,228 -0.58(-0.79%)
Dec 28, 2020 74.14 74.82 73.50 73.52 1,886,370 -0.10(-0.14%)
Dec 24, 2020 74.09 74.09 73.21 73.62 495,943 -0.04(-0.05%)
Dec 23, 2020 73.63 74.04 73.01 73.66 2,771,561 +0.64(+0.87%)
Dec 22, 2020 73.91 74.10 72.76 73.02 3,148,085 -1.14(-1.54%)
Dec 21, 2020 72.74 74.70 72.17 74.16 3,471,420 -0.30(-0.41%)
Dec 18, 2020 74.66 75.03 73.69 74.47 5,856,155 -0.24(-0.32%)
Dec 17, 2020 75.40 75.65 74.04 74.71 2,746,631 -0.11(-0.15%)
Dec 16, 2020 75.45 75.83 74.18 74.82 2,012,943 -1.07(-1.41%)
Dec 15, 2020 76.17 76.36 74.43 75.88 3,444,001 +1.87(+2.52%)
Dec 14, 2020 76.23 76.53 73.93 74.01 3,724,395 -1.85(-2.44%)
Dec 11, 2020 74.18 76.08 74.10 75.86 4,205,254 +0.98(+1.30%)
Dec 10, 2020 74.88 75.33 74.23 74.89 3,248,611 -0.22(-0.29%)
Dec 09, 2020 75.03 75.48 74.31 75.11 4,070,423 +0.24(+0.32%)
Dec 08, 2020 72.00 75.00 71.90 74.87 4,255,740 +2.00(+2.74%)
Dec 07, 2020 73.48 73.61 72.03 72.87 4,387,815 -0.86(-1.16%)
Dec 04, 2020 69.69 74.04 69.57 73.73 5,978,484 +4.25(+6.12%)
Dec 03, 2020 69.90 70.30 69.37 69.48 2,805,802 -0.39(-0.55%)
Dec 02, 2020 68.86 70.09 68.57 69.86 3,297,543 +0.12(+0.17%)
Dec 01, 2020 71.75 72.11 69.63 69.74 3,342,486 -0.97(-1.37%)
Nov 30, 2020 71.80 71.80 69.93 70.71 2,960,040 -1.23(-1.71%)
Nov 27, 2020 72.47 72.80 71.65 71.94 721,481 -0.09(-0.13%)
Nov 25, 2020 73.01 73.14 71.99 72.04 1,802,019 -1.56(-2.11%)
Nov 24, 2020 72.71 73.82 72.27 73.59 4,586,674 +1.97(+2.75%)
Nov 23, 2020 70.53 71.79 70.43 71.62 2,396,422 +1.70(+2.44%)
Nov 20, 2020 70.88 70.92 69.47 69.92 1,967,152 -1.18(-1.66%)
Nov 19, 2020 70.58 71.21 69.85 71.10 1,698,469 +0.32(+0.46%)
Nov 18, 2020 70.67 71.90 70.33 70.77 2,780,615 +0.46(+0.65%)
Nov 17, 2020 71.57 71.69 69.79 70.31 2,465,941 -1.47(-2.05%)
Nov 16, 2020 71.09 71.93 70.42 71.79 2,979,219 +2.01(+2.88%)
Nov 13, 2020 68.68 69.88 68.68 69.78 1,943,795 +1.45(+2.13%)
Nov 12, 2020 68.50 68.80 67.63 68.33 2,593,523 -0.15(-0.22%)
Nov 11, 2020 70.56 70.76 68.37 68.48 3,763,673 -2.32(-3.28%)
Nov 10, 2020 70.00 71.23 69.46 70.80 3,599,828 +1.05(+1.51%)
Nov 09, 2020 69.58 70.91 68.57 69.75 7,282,499 +5.64(+8.80%)
Nov 06, 2020 64.51 64.64 63.60 64.11 2,569,068 -0.32(-0.50%)
Nov 05, 2020 63.87 65.12 63.24 64.43 2,954,002 +2.12(+3.40%)
Nov 04, 2020 62.78 63.93 60.80 62.31 4,433,599 -2.06(-3.20%)
Nov 03, 2020 62.59 64.79 62.23 64.36 5,132,029 +2.23(+3.59%)
Nov 02, 2020 60.17 62.49 60.10 62.13 5,688,133 +2.90(+4.89%)
Oct 30, 2020 58.89 59.25 58.19 59.23 4,268,801 +0.32(+0.54%)
Oct 29, 2020 59.00 59.88 58.65 58.91 4,928,302 -0.50(-0.85%)
Oct 28, 2020 59.63 60.47 58.96 59.42 3,637,926 -1.76(-2.88%)
Oct 27, 2020 61.78 62.22 61.11 61.18 3,401,585 -0.74(-1.20%)
Oct 26, 2020 63.25 63.25 61.30 61.92 2,750,822 -2.09(-3.27%)
Oct 23, 2020 64.44 64.82 63.71 64.02 2,236,450 +0.24(+0.37%)
Oct 22, 2020 63.61 63.88 63.28 63.78 1,702,750 +0.50(+0.79%)
Oct 21, 2020 63.44 64.29 63.17 63.28 2,762,109 -0.72(-1.13%)
Oct 20, 2020 64.35 64.99 63.76 64.00 2,059,343 +0.04(+0.06%)
Oct 19, 2020 64.30 64.67 63.76 63.96 3,521,469 -0.29(-0.46%)
Oct 16, 2020 64.00 64.73 63.88 64.25 3,115,192 +0.64(+1.01%)
Oct 15, 2020 62.55 63.63 62.46 63.61 2,210,127 +0.18(+0.29%)
Oct 14, 2020 63.16 64.13 63.16 63.43 2,098,218 +0.45(+0.71%)
Oct 13, 2020 63.68 63.98 62.58 62.98 2,055,198 -0.63(-0.99%)
Oct 12, 2020 64.27 64.43 63.28 63.61 2,187,390 -0.34(-0.53%)
Oct 09, 2020 64.00 65.10 63.91 63.95 3,288,228 +0.61(+0.97%)
Oct 08, 2020 63.29 63.61 62.81 63.34 1,779,718 +0.37(+0.58%)
Oct 07, 2020 62.36 63.15 62.05 62.97 2,059,907 +1.46(+2.38%)
Oct 06, 2020 61.97 63.20 61.41 61.51 2,363,524 -0.28(-0.46%)
Oct 05, 2020 60.80 62.02 60.62 61.79 2,510,545 +1.87(+3.13%)
Oct 02, 2020 57.95 60.62 57.84 59.92 2,285,998 +0.83(+1.41%)
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.