Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.78 49.99 49.46 49.65 5,090,229 -0.27(-0.55%)
Feb 27, 2017 49.98 50.19 49.66 49.92 4,238,434 -0.04(-0.08%)
Feb 24, 2017 49.75 49.99 49.40 49.96 8,642,718 -0.11(-0.21%)
Feb 23, 2017 51.03 51.19 49.89 50.07 5,840,616 -1.00(-1.96%)
Feb 22, 2017 51.01 51.36 50.98 51.07 4,129,352 -0.29(-0.56%)
Feb 21, 2017 51.26 51.39 50.97 51.36 5,531,171 +0.23(+0.45%)
Feb 17, 2017 51.13 51.13 51.13 0 -0.83(-1.61%)
Feb 16, 2017 52.52 52.53 51.53 51.96 7,540,411 -0.69(-1.30%)
Feb 15, 2017 52.55 52.76 52.15 52.65 6,313,305 +0.06(+0.11%)
Feb 14, 2017 52.22 52.77 52.10 52.59 4,816,776 -0.01(-0.02%)
Feb 13, 2017 52.03 52.70 52.02 52.60 4,948,208 +0.73(+1.41%)
Feb 10, 2017 51.40 51.98 51.40 51.87 5,633,761 +0.45(+0.88%)
Feb 09, 2017 51.32 52.05 51.21 51.41 4,216,784 +0.25(+0.48%)
Feb 08, 2017 50.83 51.25 50.56 51.17 6,995,489 -0.11(-0.21%)
Feb 07, 2017 50.26 52.06 50.03 51.28 12,910,582 +2.20(+4.48%)
Feb 06, 2017 48.62 49.16 48.60 49.08 7,620,654 +0.26(+0.54%)
Feb 03, 2017 48.47 48.83 48.24 48.82 4,297,058 +0.54(+1.12%)
Feb 02, 2017 48.05 48.47 47.90 48.27 7,560,781 +0.08(+0.17%)
Feb 01, 2017 47.96 48.46 47.86 48.19 3,603,596 +0.10(+0.20%)
Jan 31, 2017 48.44 48.46 47.75 48.09 7,189,378 -0.39(-0.81%)
Jan 30, 2017 49.27 49.28 48.21 48.49 6,359,327 -0.82(-1.66%)
Jan 27, 2017 49.65 49.65 49.20 49.31 3,976,943 +0.05(+0.10%)
Jan 26, 2017 49.35 49.96 49.04 49.26 4,231,763 -0.15(-0.30%)
Jan 25, 2017 48.86 49.50 48.72 49.41 5,040,971 +0.94(+1.95%)
Jan 24, 2017 47.97 48.73 47.80 48.46 3,905,541 +0.67(+1.41%)
Jan 23, 2017 48.12 48.31 47.55 47.79 3,871,908 -0.44(-0.92%)
Jan 20, 2017 47.96 48.29 47.87 48.23 5,115,241 +0.33(+0.68%)
Jan 19, 2017 47.96 48.64 47.78 47.91 7,263,292 +0.99(+2.11%)
Jan 18, 2017 46.27 47.02 46.13 46.91 3,141,231 +0.75(+1.62%)
Jan 17, 2017 46.57 46.79 45.91 46.17 3,845,128 -0.66(-1.42%)
Jan 13, 2017 46.83 46.83 46.83 0 -0.29(-0.61%)
Jan 12, 2017 47.05 47.14 46.54 47.12 3,111,600 -0.08(-0.17%)
Jan 11, 2017 46.49 47.21 46.34 47.20 3,275,868 +0.72(+1.55%)
Jan 10, 2017 46.31 46.83 46.23 46.48 3,091,901 +0.41(+0.89%)
Jan 09, 2017 46.57 46.58 46.05 46.07 2,599,002 -0.17(-0.37%)
Jan 06, 2017 46.07 46.43 45.91 46.24 2,178,943 +0.21(+0.46%)
Jan 05, 2017 46.34 46.66 45.42 46.03 3,240,838 -0.39(-0.83%)
Jan 04, 2017 46.77 47.09 46.19 46.41 5,068,303 -0.28(-0.60%)
Jan 03, 2017 46.12 46.90 46.05 46.69 4,126,593 +0.98(+2.15%)
Dec 30, 2016 45.71 45.71 45.71 0 -0.37(-0.80%)
Dec 29, 2016 46.22 46.32 45.91 46.08 1,430,919 -0.08(-0.18%)
Dec 28, 2016 46.86 46.98 46.15 46.16 2,050,007 -0.71(-1.52%)
Dec 27, 2016 46.56 46.90 46.53 46.87 1,526,048 +0.30(+0.65%)
Dec 23, 2016 46.57 46.57 46.57 0 +0.09(+0.19%)
Dec 22, 2016 46.68 46.69 46.28 46.48 2,456,040 -0.19(-0.40%)
Dec 21, 2016 46.86 46.94 46.39 46.67 3,313,549 -0.32(-0.68%)
Dec 20, 2016 46.45 47.25 46.33 46.99 4,233,883 +0.82(+1.78%)
Dec 19, 2016 45.85 46.41 45.77 46.17 3,390,398 +0.48(+1.04%)
Dec 16, 2016 46.17 46.43 45.63 45.69 7,723,700 -0.37(-0.80%)
Dec 15, 2016 45.90 46.42 45.64 46.06 4,832,478 -0.07(-0.16%)
Dec 14, 2016 46.49 46.91 46.05 46.13 3,677,633 -0.41(-0.88%)
Dec 13, 2016 46.96 47.25 46.44 46.54 4,559,728 -0.26(-0.56%)
Dec 12, 2016 47.15 47.29 46.52 46.81 3,856,962 -0.33(-0.70%)
Dec 09, 2016 47.08 47.31 46.97 47.14 3,694,352 -0.09(-0.19%)
Dec 08, 2016 47.60 47.61 46.93 47.23 4,546,066 -0.54(-1.13%)
Dec 07, 2016 46.50 47.78 46.38 47.77 5,333,422 +1.39(+2.99%)
Dec 06, 2016 46.54 46.64 46.29 46.38 3,708,000 -0.30(-0.63%)
Dec 05, 2016 46.58 46.73 46.26 46.68 3,820,950 +0.48(+1.03%)
Dec 02, 2016 46.39 46.65 45.93 46.20 3,576,929 -0.34(-0.74%)
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.