Emerson Electric (NY: EMR )

105.83 +2.15 (+2.08%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.98 57.98 57.98 0 +0.85(+1.49%)
Mar 28, 2018 57.86 58.06 56.84 57.13 3,143,590 -0.53(-0.91%)
Mar 27, 2018 59.12 59.33 57.24 57.66 3,346,242 -1.35(-2.29%)
Mar 26, 2018 58.10 59.14 57.56 59.01 3,912,872 +1.83(+3.19%)
Mar 23, 2018 58.59 58.85 57.07 57.18 3,340,798 -1.20(-2.05%)
Mar 22, 2018 59.66 59.71 58.33 58.38 3,714,952 -2.02(-3.35%)
Mar 21, 2018 60.02 60.98 59.77 60.40 2,436,577 +0.51(+0.85%)
Mar 20, 2018 60.36 60.81 59.84 59.89 2,691,914 -0.15(-0.25%)
Mar 19, 2018 61.01 61.01 59.44 60.05 4,647,033 -1.40(-2.28%)
Mar 16, 2018 60.38 61.45 60.09 61.45 11,462,389 +1.23(+2.04%)
Mar 15, 2018 60.12 60.45 59.68 60.22 3,551,717 +0.16(+0.27%)
Mar 14, 2018 60.90 60.90 59.92 60.05 4,576,644 -0.42(-0.69%)
Mar 13, 2018 60.79 61.09 60.19 60.47 4,180,820 -0.16(-0.27%)
Mar 12, 2018 61.39 61.53 60.29 60.63 2,651,305 -0.72(-1.18%)
Mar 09, 2018 60.61 61.39 59.99 61.35 3,992,785 +1.75(+2.93%)
Mar 08, 2018 59.38 59.66 58.76 59.60 3,723,916 +0.53(+0.89%)
Mar 07, 2018 59.85 58.81 59.08 4,118,261 -0.75(-1.25%)
Mar 06, 2018 59.94 59.94 59.18 59.83 2,920,426 +0.27(+0.46%)
Mar 05, 2018 58.70 59.87 58.55 59.55 4,635,715 +0.67(+1.14%)
Mar 02, 2018 58.67 59.10 58.10 58.88 4,586,548 -0.19(-0.32%)
Mar 01, 2018 60.24 60.71 58.86 59.07 5,425,149 -1.26(-2.08%)
Feb 28, 2018 62.32 62.33 60.31 60.33 5,723,350 -1.72(-2.78%)
Feb 27, 2018 62.38 63.19 62.05 62.05 4,069,386 -0.37(-0.60%)
Feb 26, 2018 61.85 62.50 61.36 62.42 4,571,841 +1.14(+1.86%)
Feb 23, 2018 61.53 61.59 60.50 61.29 2,240,016 +0.08(+0.14%)
Feb 22, 2018 61.20 2,918,937 +0.24(+0.39%)
Feb 21, 2018 60.38 61.61 60.32 60.96 5,145,486 +0.63(+1.04%)
Feb 20, 2018 62.10 60.18 60.33 4,590,643 -1.63(-2.63%)
Feb 16, 2018 61.96 61.96 61.96 0 +1.26(+2.08%)
Feb 15, 2018 61.06 61.62 59.93 60.70 4,817,495 +0.57(+0.95%)
Feb 14, 2018 59.62 60.63 58.79 60.13 5,930,231 +0.78(+1.32%)
Feb 13, 2018 58.93 59.46 58.53 59.34 4,194,300 +0.06(+0.10%)
Feb 12, 2018 58.78 59.92 58.63 59.28 6,152,867 +1.05(+1.80%)
Feb 09, 2018 56.91 58.83 55.99 58.24 7,091,445 +2.25(+4.02%)
Feb 08, 2018 58.15 58.28 55.95 55.99 5,159,148 -2.16(-3.71%)
Feb 07, 2018 58.52 58.62 57.95 58.15 4,798,193 -0.24(-0.42%)
Feb 06, 2018 56.24 60.19 55.65 58.39 8,682,040 +0.03(+0.04%)
Feb 05, 2018 59.04 60.05 57.60 58.36 3,380,920 -1.14(-1.91%)
Feb 02, 2018 60.59 60.99 59.45 59.50 5,755,609 -1.69(-2.77%)
Feb 01, 2018 60.23 61.64 58.79 61.20 3,582,171 +0.30(+0.48%)
Jan 31, 2018 61.51 61.76 60.73 60.90 6,473,342 -0.20(-0.33%)
Jan 30, 2018 61.07 61.28 61.05 61.10 2,741,560 -0.44(-0.71%)
Jan 29, 2018 62.12 62.28 61.48 61.54 2,533,732 -0.89(-1.43%)
Jan 26, 2018 61.47 62.44 61.28 62.44 4,254,718 +1.16(+1.88%)
Jan 25, 2018 61.62 61.72 60.53 61.28 3,906,317 +0.04(+0.07%)
Jan 24, 2018 62.01 62.15 60.84 61.24 3,895,210 -0.41(-0.67%)
Jan 23, 2018 61.84 62.27 61.56 61.65 3,800,565 -0.12(-0.19%)
Jan 22, 2018 61.50 61.79 61.00 61.77 4,176,476 +0.10(+0.16%)
Jan 19, 2018 62.08 62.23 61.45 61.67 4,196,371 -0.26(-0.42%)
Jan 18, 2018 61.96 62.35 61.55 61.93 2,794,417 +0.32(+0.52%)
Jan 17, 2018 61.59 62.21 61.46 61.61 3,885,485 +0.20(+0.33%)
Jan 16, 2018 61.88 62.29 60.80 61.41 4,624,307 -0.91(-1.46%)
Jan 12, 2018 62.32 62.32 62.32 0 +0.03(+0.04%)
Jan 11, 2018 61.45 62.31 61.10 62.29 3,459,993 +1.09(+1.78%)
Jan 10, 2018 60.49 61.30 60.46 61.21 2,859,851 +0.23(+0.37%)
Jan 09, 2018 61.06 61.21 60.62 60.98 3,994,082 +0.10(+0.17%)
Jan 08, 2018 61.07 61.07 60.44 60.88 2,769,087 -0.19(-0.32%)
Jan 05, 2018 60.51 61.11 60.03 61.07 3,698,904 +0.79(+1.31%)
Jan 04, 2018 60.29 60.55 60.04 60.28 3,328,366 +0.08(+0.14%)
Jan 03, 2018 59.63 60.25 59.21 60.19 3,924,217 +0.55(+0.92%)
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.