Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.95 49.13 48.46 49.05 4,909,370 +0.14(+0.29%)
May 30, 2017 48.78 49.07 48.61 48.91 3,125,690 +0.02(+0.05%)
May 26, 2017 49.04 49.07 48.60 48.88 3,000,875 -0.27(-0.56%)
May 25, 2017 49.61 49.62 48.91 49.16 4,683,195 -0.43(-0.87%)
May 24, 2017 49.36 50.15 49.23 49.59 4,247,637 +0.44(+0.89%)
May 23, 2017 49.42 49.50 49.00 49.15 4,018,977 -0.18(-0.37%)
May 22, 2017 49.41 49.71 49.32 49.33 3,956,438 +0.05(+0.10%)
May 19, 2017 48.73 49.49 48.59 49.28 3,845,009 +0.79(+1.63%)
May 18, 2017 47.91 48.67 47.59 48.49 3,681,589 +0.38(+0.79%)
May 17, 2017 48.62 48.49 47.90 48.11 4,502,969 -0.51(-1.04%)
May 16, 2017 48.54 48.68 48.17 48.62 3,741,890 +0.22(+0.45%)
May 15, 2017 47.89 48.64 47.88 48.40 4,215,842 +0.75(+1.57%)
May 12, 2017 48.04 48.15 47.49 47.66 3,596,376 -0.60(-1.24%)
May 11, 2017 48.66 48.84 48.13 48.25 3,880,376 -0.64(-1.31%)
May 10, 2017 48.59 48.94 48.42 48.89 4,476,253 +0.46(+0.96%)
May 09, 2017 48.14 48.49 48.01 48.43 5,519,855 +0.19(+0.39%)
May 08, 2017 48.44 48.57 48.09 48.24 2,634,595 -0.26(-0.54%)
May 05, 2017 48.10 48.62 47.99 48.50 4,459,313 +0.63(+1.32%)
May 04, 2017 48.83 48.84 47.51 47.87 5,704,142 -0.91(-1.86%)
May 03, 2017 48.50 49.28 48.39 48.77 6,141,546 +0.09(+0.19%)
May 02, 2017 47.49 48.72 46.72 48.68 16,100,896 -1.00(-2.00%)
May 01, 2017 49.42 49.80 49.25 49.68 4,614,321 +0.07(+0.15%)
Apr 28, 2017 50.04 50.13 49.40 49.60 4,113,026 -0.45(-0.90%)
Apr 27, 2017 50.52 50.61 49.77 50.06 4,512,299 -0.32(-0.64%)
Apr 26, 2017 50.38 50.72 50.21 50.38 3,816,763 +0.00(+0.00%)
Apr 25, 2017 50.00 50.61 49.82 50.38 5,548,233 +1.12(+2.27%)
Apr 24, 2017 49.30 49.37 48.91 49.26 4,303,327 +0.71(+1.46%)
Apr 21, 2017 48.72 48.80 48.48 48.55 4,030,508 -0.14(-0.29%)
Apr 20, 2017 48.23 48.91 48.12 48.69 4,234,485 +0.79(+1.65%)
Apr 19, 2017 48.39 48.51 47.70 47.90 3,072,500 -0.16(-0.34%)
Apr 18, 2017 47.72 48.39 47.72 48.07 3,529,856 +0.01(+0.02%)
Apr 17, 2017 47.91 48.11 47.51 48.06 4,401,272 +0.44(+0.92%)
Apr 13, 2017 47.98 48.28 47.61 47.62 4,216,208 -0.45(-0.94%)
Apr 12, 2017 49.08 49.15 47.90 48.07 4,315,107 -1.08(-2.19%)
Apr 11, 2017 48.94 49.21 48.62 49.15 3,263,958 +0.09(+0.18%)
Apr 10, 2017 48.95 49.56 48.86 49.06 2,391,625 +0.21(+0.44%)
Apr 07, 2017 49.07 49.14 48.67 48.85 2,627,476 -0.27(-0.55%)
Apr 06, 2017 48.99 49.33 48.77 49.12 3,652,002 +0.11(+0.22%)
Apr 05, 2017 49.48 50.11 48.86 49.01 3,933,672 -0.12(-0.25%)
Apr 04, 2017 49.09 49.29 48.84 49.14 2,390,991 -0.09(-0.18%)
Apr 03, 2017 49.21 49.62 48.68 49.23 5,201,738 -0.03(-0.07%)
Mar 31, 2017 48.92 49.60 48.92 49.26 4,156,160 +0.21(+0.42%)
Mar 30, 2017 48.92 49.23 48.84 49.05 2,908,056 +0.05(+0.10%)
Mar 29, 2017 48.69 49.16 48.61 49.00 2,974,117 +0.09(+0.19%)
Mar 28, 2017 48.07 49.11 47.92 48.91 3,401,444 +0.83(+1.73%)
Mar 27, 2017 47.75 48.19 47.28 48.08 3,144,651 -0.12(-0.24%)
Mar 24, 2017 48.53 48.85 48.04 48.20 3,840,379 -0.35(-0.71%)
Mar 23, 2017 48.65 48.90 48.40 48.54 3,122,974 -0.11(-0.22%)
Mar 22, 2017 48.53 48.70 48.22 48.65 3,966,849 +0.13(+0.27%)
Mar 21, 2017 49.49 49.79 48.43 48.52 4,875,067 -0.94(-1.90%)
Mar 20, 2017 49.83 49.86 49.33 49.46 2,758,654 -0.41(-0.82%)
Mar 17, 2017 49.74 50.02 49.30 49.87 5,949,842 +0.30(+0.61%)
Mar 16, 2017 49.65 49.86 49.51 49.56 3,777,380 -0.03(-0.07%)
Mar 15, 2017 48.72 49.83 48.72 49.60 5,101,317 +1.07(+2.20%)
Mar 14, 2017 49.00 49.00 48.07 48.53 3,843,237 -0.95(-1.93%)
Mar 13, 2017 49.04 49.49 48.90 49.48 5,266,047 +0.50(+1.02%)
Mar 10, 2017 49.04 49.31 48.78 48.98 4,226,927 +0.20(+0.40%)
Mar 09, 2017 49.21 49.35 48.44 48.78 4,350,550 -0.42(-0.85%)
Mar 08, 2017 49.75 49.78 49.12 49.20 3,414,275 -0.35(-0.71%)
Mar 07, 2017 49.57 49.83 49.42 49.55 4,556,941 -0.09(-0.18%)
Mar 06, 2017 49.54 49.79 49.21 49.65 3,984,387 -0.03(-0.07%)
Mar 03, 2017 50.13 50.13 49.44 49.68 2,838,184 +0.05(+0.10%)
Mar 02, 2017 50.10 50.26 49.45 49.63 4,325,922 -0.47(-0.94%)
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.