Emerson Electric (NY: EMR )

95.84 USD +1.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.43 61.05 60.13 60.24 3,937,900 -0.96(-1.57%)
May 30, 2019 61.29 61.80 60.98 61.20 2,106,027 +0.21(+0.34%)
May 29, 2019 60.62 61.29 60.38 60.99 4,136,941 -0.21(-0.34%)
May 28, 2019 62.76 63.00 61.18 61.20 3,783,900 -1.33(-2.13%)
May 24, 2019 63.36 63.49 62.38 62.53 2,600,200 -0.15(-0.24%)
May 23, 2019 63.85 63.85 62.00 62.68 2,894,974 -1.99(-3.08%)
May 22, 2019 65.06 65.19 64.60 64.67 2,579,482 -0.66(-1.01%)
May 21, 2019 64.33 65.62 64.31 65.33 3,715,564 +1.43(+2.24%)
May 20, 2019 64.43 64.53 63.58 63.90 3,454,789 -0.92(-1.42%)
May 17, 2019 64.89 65.54 64.68 64.82 2,689,100 -0.84(-1.28%)
May 16, 2019 65.54 65.85 65.16 65.66 2,373,893 +0.11(+0.17%)
May 15, 2019 64.52 65.95 64.28 65.55 2,037,158 +0.40(+0.61%)
May 14, 2019 65.25 65.86 64.88 65.15 2,151,101 +0.51(+0.79%)
May 13, 2019 65.55 65.58 64.14 64.64 2,737,267 -2.29(-3.42%)
May 10, 2019 66.25 67.15 65.06 66.93 2,799,600 +0.13(+0.19%)
May 09, 2019 65.61 66.88 65.27 66.80 2,902,258 +0.51(+0.77%)
May 08, 2019 67.33 67.49 66.20 66.29 4,312,052 -1.24(-1.84%)
May 07, 2019 67.50 68.41 66.33 67.53 5,980,715 -2.62(-3.73%)
May 06, 2019 69.52 70.41 69.15 70.15 3,316,239 -0.95(-1.34%)
May 03, 2019 70.50 71.19 70.50 71.10 2,516,200 +1.00(+1.43%)
May 02, 2019 70.24 70.60 69.53 70.10 3,067,072 -0.18(-0.26%)
May 01, 2019 71.10 71.32 70.25 70.28 2,251,739 -0.71(-1.00%)
Apr 30, 2019 70.90 71.05 69.64 70.99 4,805,175 -0.08(-0.11%)
Apr 29, 2019 71.72 71.79 70.44 71.07 3,209,941 -0.65(-0.91%)
Apr 26, 2019 71.46 71.73 71.14 71.72 2,175,100 +0.44(+0.62%)
Apr 25, 2019 72.22 72.22 70.80 71.28 2,809,606 -1.25(-1.72%)
Apr 24, 2019 72.92 73.15 72.40 72.53 2,740,686 -0.63(-0.86%)
Apr 23, 2019 72.67 73.24 72.34 73.16 2,145,294 +0.43(+0.59%)
Apr 22, 2019 72.11 72.96 71.80 72.73 2,458,166 +0.22(+0.30%)
Apr 18, 2019 72.59 72.95 72.31 72.51 3,219,500 +0.20(+0.28%)
Apr 17, 2019 72.79 73.04 72.26 72.31 2,530,353 +0.13(+0.18%)
Apr 16, 2019 72.05 72.29 71.86 72.18 1,676,598 +0.38(+0.53%)
Apr 15, 2019 72.07 72.11 71.49 71.80 1,395,743 -0.30(-0.42%)
Apr 12, 2019 72.11 72.40 71.70 72.10 1,784,800 +0.64(+0.90%)
Apr 11, 2019 71.27 71.59 71.06 71.46 1,489,899 +0.33(+0.46%)
Apr 10, 2019 71.03 71.47 70.61 71.13 1,750,165 +0.32(+0.45%)
Apr 09, 2019 71.57 71.58 70.74 70.81 2,300,721 -0.90(-1.26%)
Apr 08, 2019 71.51 71.73 70.79 71.71 2,351,931 +0.57(+0.80%)
Apr 05, 2019 71.41 71.46 70.74 71.14 1,981,000 +0.02(+0.03%)
Apr 04, 2019 70.88 71.16 70.30 71.12 2,190,013 +0.35(+0.49%)
Apr 03, 2019 70.40 70.99 69.99 70.77 2,916,069 +0.84(+1.20%)
Apr 02, 2019 70.17 70.30 69.50 69.93 2,726,159 -0.20(-0.29%)
Apr 01, 2019 69.59 70.23 69.16 70.13 2,822,430 +1.66(+2.42%)
Mar 29, 2019 68.23 68.52 67.93 68.47 3,034,900 +0.91(+1.35%)
Mar 28, 2019 67.21 67.84 67.00 67.56 1,782,316 +0.41(+0.61%)
Mar 27, 2019 67.34 67.47 66.77 67.15 1,723,814 -0.13(-0.19%)
Mar 26, 2019 67.11 67.63 66.84 67.28 2,068,078 +0.80(+1.20%)
Mar 25, 2019 66.80 67.18 66.17 66.48 3,626,101 -0.38(-0.57%)
Mar 22, 2019 68.76 68.93 66.80 66.86 3,482,200 -2.40(-3.47%)
Mar 21, 2019 68.01 69.42 67.81 69.26 3,603,829 +0.98(+1.44%)
Mar 20, 2019 68.35 68.90 67.68 68.28 3,903,652 -0.14(-0.20%)
Mar 19, 2019 69.20 69.34 68.14 68.42 2,446,811 -0.37(-0.54%)
Mar 18, 2019 67.44 68.91 67.44 68.79 3,940,592 +1.46(+2.17%)
Mar 15, 2019 67.54 67.61 66.92 67.33 11,044,400 -0.15(-0.22%)
Mar 14, 2019 67.82 68.01 67.38 67.48 3,077,245 -0.44(-0.65%)
Mar 13, 2019 67.69 68.32 67.56 67.92 3,967,911 +0.60(+0.89%)
Mar 12, 2019 67.58 67.98 67.24 67.32 3,048,469 -0.12(-0.18%)
Mar 11, 2019 66.39 67.47 66.38 67.44 3,830,691 +0.84(+1.26%)
Mar 08, 2019 66.44 66.82 65.91 66.60 3,876,200 -0.70(-1.04%)
Mar 07, 2019 67.60 67.60 66.41 67.30 3,593,841 -0.40(-0.59%)
Mar 06, 2019 67.89 68.00 67.60 67.70 2,942,992 -0.03(-0.04%)
Mar 05, 2019 67.97 68.18 67.71 67.73 2,408,940 -0.33(-0.48%)
Mar 04, 2019 68.79 69.04 67.53 68.06 2,941,126 -0.34(-0.50%)
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.