Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 80.90 81.38 79.52 79.55 3,494,057 -1.32(-1.64%)
Feb 25, 2021 81.86 82.08 80.47 80.87 3,005,249 -1.52(-1.84%)
Feb 24, 2021 80.61 82.51 80.51 82.39 3,053,016 +2.01(+2.50%)
Feb 23, 2021 79.92 80.72 79.18 80.38 2,877,826 +0.58(+0.73%)
Feb 22, 2021 79.12 80.47 78.09 79.80 2,207,185 +0.67(+0.84%)
Feb 19, 2021 78.48 79.75 78.37 79.13 2,658,256 +0.99(+1.27%)
Feb 18, 2021 78.21 78.37 77.46 78.14 1,441,342 -0.45(-0.58%)
Feb 17, 2021 78.65 79.09 77.98 78.59 1,981,909 -0.19(-0.24%)
Feb 16, 2021 79.64 79.83 78.64 78.78 2,970,962 -0.24(-0.30%)
Feb 12, 2021 78.33 79.25 78.31 79.02 1,512,648 +0.16(+0.20%)
Feb 11, 2021 78.98 79.37 77.46 78.86 1,751,962 +0.56(+0.72%)
Feb 10, 2021 79.43 79.56 78.21 78.30 2,758,624 -0.77(-0.98%)
Feb 09, 2021 79.55 79.65 78.66 79.08 1,700,967 -0.57(-0.72%)
Feb 08, 2021 79.67 80.15 78.97 79.65 3,528,797 +0.38(+0.48%)
Feb 05, 2021 78.28 79.73 77.87 79.27 4,163,769 +1.80(+2.32%)
Feb 04, 2021 77.80 78.37 77.08 77.47 4,841,718 +0.44(+0.57%)
Feb 03, 2021 76.96 77.08 75.54 77.03 4,050,463 -0.09(-0.12%)
Feb 02, 2021 76.75 78.07 76.41 77.12 4,370,389 +2.72(+3.66%)
Feb 01, 2021 73.92 75.01 72.98 74.40 3,992,003 +1.35(+1.85%)
Jan 29, 2021 73.87 75.04 72.68 73.05 3,851,242 -1.59(-2.13%)
Jan 28, 2021 74.06 75.94 73.48 74.64 2,748,608 +1.44(+1.96%)
Jan 27, 2021 73.77 74.45 72.11 73.20 5,252,830 -2.18(-2.89%)
Jan 26, 2021 76.39 76.44 75.18 75.38 2,184,463 -0.54(-0.72%)
Jan 25, 2021 76.64 76.87 75.05 75.93 2,321,944 -1.15(-1.49%)
Jan 22, 2021 76.90 77.57 75.75 77.08 2,641,978 -0.49(-0.63%)
Jan 21, 2021 77.81 78.14 77.09 77.57 1,951,795 -0.12(-0.15%)
Jan 20, 2021 76.96 77.99 76.61 77.69 2,582,671 +0.88(+1.15%)
Jan 19, 2021 78.25 78.61 76.79 76.80 3,236,240 +0.63(+0.82%)
Jan 15, 2021 77.30 77.30 75.28 76.18 3,179,477 -0.54(-0.71%)
Jan 14, 2021 76.30 77.24 76.06 76.72 2,045,711 +0.64(+0.85%)
Jan 13, 2021 77.49 77.73 75.88 76.08 2,377,887 -1.22(-1.58%)
Jan 12, 2021 76.06 77.58 75.96 77.30 2,874,631 +1.24(+1.63%)
Jan 11, 2021 74.37 76.52 74.11 76.06 1,900,672 +0.74(+0.98%)
Jan 08, 2021 76.01 76.10 74.20 75.32 2,343,030 -0.23(-0.30%)
Jan 07, 2021 76.12 76.56 74.93 75.55 2,645,763 +0.04(+0.05%)
Jan 06, 2021 73.88 76.52 73.84 75.51 4,118,092 +2.46(+3.36%)
Jan 05, 2021 71.97 73.41 71.80 73.06 2,919,508 +1.24(+1.73%)
Jan 04, 2021 74.18 74.53 71.58 71.81 2,419,895 -2.17(-2.94%)
Dec 31, 2020 73.99 73.99 73.99 1,270,891 +0.51(+0.69%)
Dec 30, 2020 73.34 73.86 73.13 73.48 1,270,891 +0.53(+0.73%)
Dec 29, 2020 74.12 74.16 72.21 72.95 1,432,084 -0.58(-0.79%)
Dec 28, 2020 74.15 74.83 73.51 73.53 1,886,181 -0.10(-0.14%)
Dec 24, 2020 74.10 74.10 73.22 73.63 495,893 -0.04(-0.05%)
Dec 23, 2020 73.64 74.05 73.02 73.66 2,771,282 +0.64(+0.87%)
Dec 22, 2020 73.92 74.11 72.77 73.03 3,147,768 -1.14(-1.54%)
Dec 21, 2020 72.75 74.70 72.18 74.17 3,471,070 -0.30(-0.41%)
Dec 18, 2020 74.67 75.03 73.70 74.47 5,855,566 -0.24(-0.32%)
Dec 17, 2020 75.41 75.66 74.05 74.71 2,746,355 -0.11(-0.15%)
Dec 16, 2020 75.46 75.84 74.19 74.82 2,012,741 -1.07(-1.41%)
Dec 15, 2020 76.18 76.37 74.44 75.89 3,443,654 +1.87(+2.52%)
Dec 14, 2020 76.24 76.54 73.94 74.02 3,724,021 -1.85(-2.44%)
Dec 11, 2020 74.19 76.08 74.11 75.87 4,204,831 +0.98(+1.30%)
Dec 10, 2020 74.89 75.34 74.23 74.90 3,248,284 -0.22(-0.29%)
Dec 09, 2020 75.03 75.49 74.32 75.12 4,070,013 +0.24(+0.32%)
Dec 08, 2020 72.01 75.01 71.90 74.88 4,255,311 +2.00(+2.74%)
Dec 07, 2020 73.49 73.62 72.03 72.88 4,387,373 -0.86(-1.16%)
Dec 04, 2020 69.70 74.05 69.58 73.74 5,977,882 +4.25(+6.12%)
Dec 03, 2020 69.91 70.30 69.37 69.48 2,805,520 -0.39(-0.55%)
Dec 02, 2020 68.87 70.10 68.58 69.87 3,297,211 +0.12(+0.17%)
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.