Emerson Electric (NY: EMR )

113.68 +0.23 (+0.20%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.99 58.99 58.99 0 -0.25(-0.41%)
Dec 28, 2017 59.14 59.26 58.86 59.24 1,716,428 +0.19(+0.33%)
Dec 27, 2017 59.04 59.07 58.75 59.04 1,232,658 +0.19(+0.32%)
Dec 26, 2017 59.00 59.06 58.71 58.86 1,183,931 -0.11(-0.19%)
Dec 22, 2017 59.01 59.12 58.57 58.97 2,114,842 +0.07(+0.11%)
Dec 21, 2017 58.62 59.09 58.25 58.90 3,149,103 +0.52(+0.90%)
Dec 20, 2017 58.41 59.03 58.14 58.37 6,033,218 +0.36(+0.61%)
Dec 19, 2017 57.95 58.21 57.69 58.02 4,127,425 +0.15(+0.26%)
Dec 18, 2017 57.38 58.31 57.15 57.87 4,712,900 +0.93(+1.64%)
Dec 15, 2017 56.72 57.16 56.50 56.94 5,182,551 +0.63(+1.13%)
Dec 14, 2017 57.08 57.42 56.29 56.30 3,411,351 -0.58(-1.03%)
Dec 13, 2017 56.63 57.18 56.55 56.88 3,906,457 +0.45(+0.79%)
Dec 12, 2017 56.46 56.74 56.10 56.44 3,256,222 +0.22(+0.39%)
Dec 11, 2017 56.17 56.64 56.12 56.22 2,707,538 -0.12(-0.21%)
Dec 08, 2017 55.73 56.52 55.52 56.33 4,694,495 +0.65(+1.17%)
Dec 07, 2017 54.90 55.70 54.75 55.68 4,031,449 +0.89(+1.62%)
Dec 06, 2017 54.72 55.34 54.64 54.79 3,557,867 +0.04(+0.08%)
Dec 05, 2017 54.88 55.29 54.68 54.75 3,314,945 -0.36(-0.65%)
Dec 04, 2017 55.32 55.95 55.09 55.11 5,352,405 +0.35(+0.63%)
Dec 01, 2017 54.95 55.28 53.89 54.76 4,728,644 -0.11(-0.20%)
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%)
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.