Emerson Electric (NY: EMR )

113.35 -0.10 (-0.09%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 62.57 62.58 60.55 60.56 5,700,825 -1.73(-2.78%)
Feb 27, 2018 62.63 63.44 62.29 62.29 4,053,370 -0.38(-0.60%)
Feb 26, 2018 62.09 62.75 61.60 62.67 4,553,848 +1.14(+1.86%)
Feb 23, 2018 61.77 61.83 60.73 61.53 2,231,200 +0.09(+0.14%)
Feb 22, 2018 61.44 2,907,449 +0.24(+0.39%)
Feb 21, 2018 60.62 61.85 60.56 61.20 5,125,234 +0.63(+1.04%)
Feb 20, 2018 62.35 60.42 60.57 4,572,576 -1.64(-2.63%)
Feb 16, 2018 62.21 62.21 62.21 0 +1.27(+2.08%)
Feb 15, 2018 61.31 61.86 60.16 60.94 4,798,534 +0.58(+0.95%)
Feb 14, 2018 59.86 60.87 59.03 60.36 5,906,891 +0.79(+1.32%)
Feb 13, 2018 59.16 59.70 58.76 59.58 4,177,792 +0.06(+0.10%)
Feb 12, 2018 59.01 60.15 58.87 59.52 6,128,650 +1.05(+1.80%)
Feb 09, 2018 57.14 59.06 56.21 58.47 7,063,534 +2.26(+4.02%)
Feb 08, 2018 58.37 58.51 56.17 56.21 5,138,843 -2.17(-3.71%)
Feb 07, 2018 58.76 58.85 58.18 58.37 4,779,308 -0.25(-0.42%)
Feb 06, 2018 56.46 60.42 55.87 58.62 8,647,869 +0.03(+0.04%)
Feb 05, 2018 59.27 60.28 57.82 58.59 3,367,613 -1.14(-1.91%)
Feb 02, 2018 60.83 61.24 59.69 59.74 5,732,956 -1.70(-2.77%)
Feb 01, 2018 60.47 61.88 59.03 61.44 3,568,072 +0.30(+0.48%)
Jan 31, 2018 61.75 62.00 60.97 61.14 6,447,864 -0.20(-0.33%)
Jan 30, 2018 61.31 61.52 61.29 61.35 2,730,770 -0.44(-0.71%)
Jan 29, 2018 62.36 62.53 61.72 61.79 2,523,759 -0.90(-1.43%)
Jan 26, 2018 61.71 62.68 61.52 62.68 4,237,972 +1.16(+1.88%)
Jan 25, 2018 61.86 61.96 60.77 61.52 3,890,942 +0.04(+0.07%)
Jan 24, 2018 62.25 62.39 61.08 61.48 3,879,879 -0.41(-0.67%)
Jan 23, 2018 62.08 62.51 61.80 61.90 3,785,606 -0.12(-0.19%)
Jan 22, 2018 61.74 62.03 61.24 62.01 4,160,038 +0.10(+0.16%)
Jan 19, 2018 62.33 62.47 61.69 61.91 4,179,855 -0.26(-0.42%)
Jan 18, 2018 62.20 62.60 61.79 62.18 2,783,418 +0.32(+0.52%)
Jan 17, 2018 61.84 62.45 61.70 61.85 3,870,192 +0.20(+0.33%)
Jan 16, 2018 62.12 62.54 61.04 61.65 4,606,107 -0.91(-1.46%)
Jan 12, 2018 62.56 62.56 62.56 0 +0.03(+0.04%)
Jan 11, 2018 61.69 62.56 61.34 62.54 3,446,375 +1.09(+1.78%)
Jan 10, 2018 60.73 61.54 60.69 61.45 2,848,595 +0.23(+0.37%)
Jan 09, 2018 61.30 61.45 60.85 61.22 3,978,362 +0.10(+0.17%)
Jan 08, 2018 61.31 61.31 60.68 61.12 2,758,189 -0.19(-0.32%)
Jan 05, 2018 60.74 61.35 60.27 61.31 3,684,346 +0.80(+1.31%)
Jan 04, 2018 60.52 60.79 60.28 60.52 3,315,266 +0.08(+0.14%)
Jan 03, 2018 59.86 60.49 59.44 60.43 3,908,772 +0.55(+0.92%)
Jan 02, 2018 59.31 59.90 59.00 59.88 3,646,200 +0.89(+1.51%)
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%)
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.