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 (%)
Feb 28, 2019 59.93 60.02 59.55 59.72 2,997,275 -0.34(-0.57%)
Feb 27, 2019 59.76 60.17 59.54 60.06 1,642,221 +0.18(+0.29%)
Feb 26, 2019 59.90 60.32 59.84 59.89 2,396,245 -0.36(-0.60%)
Feb 25, 2019 60.46 60.72 60.09 60.25 3,179,048 +0.18(+0.29%)
Feb 22, 2019 59.68 60.09 59.54 60.07 2,687,339 +0.71(+1.20%)
Feb 21, 2019 59.75 59.90 59.21 59.36 2,891,578 -0.74(-1.22%)
Feb 20, 2019 59.61 60.21 59.48 60.10 4,392,502 +0.60(+1.02%)
Feb 19, 2019 59.58 59.77 59.10 59.49 2,829,328 -0.37(-0.61%)
Feb 15, 2019 58.83 59.92 58.61 59.86 4,451,929 +1.60(+2.75%)
Feb 14, 2019 59.20 59.26 58.24 58.26 4,975,223 -1.26(-2.12%)
Feb 13, 2019 59.54 59.67 59.17 59.52 3,647,879 +0.30(+0.50%)
Feb 12, 2019 58.77 59.44 58.48 59.22 3,113,102 +1.00(+1.72%)
Feb 11, 2019 58.18 58.38 57.85 58.22 3,108,509 +0.16(+0.27%)
Feb 08, 2019 57.44 58.13 57.20 58.06 5,208,860 +0.35(+0.60%)
Feb 07, 2019 57.86 58.13 57.33 57.72 4,550,940 -0.58(-1.00%)
Feb 06, 2019 58.35 58.49 57.64 58.30 5,708,099 +0.10(+0.16%)
Feb 05, 2019 57.52 58.53 56.73 58.20 7,881,271 -0.65(-1.11%)
Feb 04, 2019 58.07 58.97 57.66 58.86 7,661,913 +0.87(+1.50%)
Feb 01, 2019 57.39 58.01 57.03 57.99 4,375,543 +1.03(+1.80%)
Jan 31, 2019 57.20 57.34 56.61 56.96 6,906,700 -0.19(-0.33%)
Jan 30, 2019 55.92 57.33 55.75 57.15 6,715,982 +1.97(+3.56%)
Jan 29, 2019 54.85 55.31 54.54 55.19 3,678,337 +0.89(+1.63%)
Jan 28, 2019 54.95 55.00 53.96 54.30 4,970,494 -1.33(-2.39%)
Jan 25, 2019 55.63 55.88 55.39 55.63 2,368,457 +0.78(+1.43%)
Jan 24, 2019 54.29 54.92 54.18 54.85 3,418,779 +0.56(+1.03%)
Jan 23, 2019 54.99 55.29 53.89 54.29 3,435,045 -0.53(-0.97%)
Jan 22, 2019 54.94 55.04 54.01 54.82 6,661,026 -0.58(-1.05%)
Jan 18, 2019 54.32 55.78 54.32 55.40 5,181,159 +1.46(+2.71%)
Jan 17, 2019 53.05 54.25 52.94 53.94 5,912,585 +0.54(+1.01%)
Jan 16, 2019 53.51 53.60 53.24 53.40 3,048,538 -0.12(-0.23%)
Jan 15, 2019 53.83 53.92 53.14 53.52 3,045,427 -0.15(-0.28%)
Jan 14, 2019 53.48 53.96 53.23 53.67 3,095,863 -0.29(-0.53%)
Jan 11, 2019 53.85 54.08 53.43 53.96 2,586,959 -0.08(-0.14%)
Jan 10, 2019 52.89 54.36 52.89 54.04 3,260,481 +0.62(+1.16%)
Jan 09, 2019 53.28 53.83 53.18 53.42 4,176,445 +0.64(+1.20%)
Jan 08, 2019 52.88 53.34 52.22 52.78 4,543,438 +0.44(+0.83%)
Jan 07, 2019 52.20 52.91 51.75 52.35 6,890,610 +0.39(+0.75%)
Jan 04, 2019 51.51 52.11 51.11 51.96 6,509,638 +1.10(+2.16%)
Jan 03, 2019 51.63 52.33 50.66 50.86 6,768,963 -1.12(-2.16%)
Jan 02, 2019 51.16 52.04 50.93 51.98 3,841,079 +0.00(+0.00%)
Dec 31, 2018 51.65 52.09 51.41 51.98 4,769,329 +0.54(+1.05%)
Dec 28, 2018 51.77 52.23 51.26 51.44 4,898,292 -0.17(-0.34%)
Dec 27, 2018 50.03 51.62 49.81 51.62 6,566,895 +0.75(+1.47%)
Dec 26, 2018 48.63 50.91 48.18 50.87 6,265,225 +2.59(+5.37%)
Dec 24, 2018 49.01 49.46 48.24 48.28 4,275,431 -1.20(-2.43%)
Dec 21, 2018 49.33 50.43 49.24 49.48 11,729,993 +0.15(+0.30%)
Dec 20, 2018 49.78 50.14 48.88 49.33 7,219,497 -0.85(-1.70%)
Dec 19, 2018 50.89 52.15 49.69 50.18 5,852,098 -0.70(-1.38%)
Dec 18, 2018 51.51 52.17 50.57 50.89 6,851,100 -0.20(-0.39%)
Dec 17, 2018 52.29 52.38 50.70 51.09 7,495,995 -1.50(-2.85%)
Dec 14, 2018 52.31 53.01 52.17 52.58 7,071,351 -0.25(-0.48%)
Dec 13, 2018 53.47 53.65 52.64 52.84 7,445,910 -0.30(-0.57%)
Dec 12, 2018 52.78 54.06 52.70 53.14 8,616,907 -1.04(-1.93%)
Dec 11, 2018 55.43 55.68 53.69 54.18 3,559,871 -0.23(-0.43%)
Dec 10, 2018 54.36 54.85 53.19 54.42 4,667,716 -0.35(-0.64%)
Dec 07, 2018 55.59 56.44 54.63 54.77 6,013,901 -0.73(-1.32%)
Dec 06, 2018 55.84 55.98 53.98 55.50 8,735,091 -1.62(-2.83%)
Dec 04, 2018 59.74 60.20 57.06 57.12 7,525,595 -2.79(-4.66%)
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.