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 (%)
Jul 31, 2017 59.84 60.02 59.51 59.61 3,315,262 +0.08(+0.13%)
Jul 28, 2017 59.65 59.71 58.94 59.53 2,887,463 -0.38(-0.63%)
Jul 27, 2017 59.92 59.99 59.42 59.91 2,311,901 +0.11(+0.18%)
Jul 26, 2017 60.38 60.43 59.68 59.80 1,756,164 -0.63(-1.04%)
Jul 25, 2017 60.63 60.68 60.15 60.43 1,785,151 +0.40(+0.67%)
Jul 24, 2017 60.12 60.15 59.67 60.03 1,795,015 -0.01(-0.02%)
Jul 21, 2017 59.94 60.08 59.65 60.04 2,280,835 -0.26(-0.43%)
Jul 20, 2017 60.38 60.68 60.07 60.30 2,370,364 -0.30(-0.50%)
Jul 19, 2017 59.97 60.64 59.85 60.60 1,786,753 +0.77(+1.29%)
Jul 18, 2017 60.33 60.38 59.62 59.83 3,407,859 -0.53(-0.88%)
Jul 17, 2017 60.01 60.65 59.77 60.36 2,826,593 +0.18(+0.30%)
Jul 14, 2017 60.01 60.36 59.82 60.18 2,499,153 +0.37(+0.62%)
Jul 13, 2017 60.06 60.26 59.76 59.81 2,320,500 -0.25(-0.42%)
Jul 12, 2017 60.26 60.55 59.96 60.06 2,860,130 +0.24(+0.40%)
Jul 11, 2017 59.73 59.98 59.30 59.82 1,927,550 +0.08(+0.13%)
Jul 10, 2017 59.47 60.04 59.41 59.74 2,574,404 +0.27(+0.45%)
Jul 07, 2017 59.30 59.83 58.99 59.47 2,344,229 +0.29(+0.49%)
Jul 06, 2017 59.15 59.83 59.11 59.18 3,230,399 -0.14(-0.24%)
Jul 05, 2017 60.17 60.17 59.02 59.32 3,445,076 -0.93(-1.54%)
Jul 03, 2017 59.56 60.47 59.44 60.25 2,343,356 +0.63(+1.06%)
Jun 30, 2017 58.67 60.02 58.66 59.62 3,209,032 +1.24(+2.12%)
Jun 29, 2017 59.20 59.24 58.01 58.38 2,721,915 -0.68(-1.15%)
Jun 28, 2017 59.04 59.45 58.96 59.06 2,148,902 +0.42(+0.72%)
Jun 27, 2017 59.00 59.11 58.53 58.64 3,046,246 -0.35(-0.59%)
Jun 26, 2017 59.38 59.68 58.96 58.99 2,913,687 -0.09(-0.15%)
Jun 23, 2017 58.78 59.19 58.41 59.08 3,868,500 +0.35(+0.60%)
Jun 22, 2017 59.00 59.25 58.40 58.73 4,478,016 +0.09(+0.15%)
Jun 21, 2017 60.30 60.31 58.59 58.64 3,969,118 -1.59(-2.64%)
Jun 20, 2017 60.99 61.22 60.19 60.23 3,763,065 -1.15(-1.87%)
Jun 19, 2017 60.92 61.49 60.85 61.38 4,072,384 +0.70(+1.15%)
Jun 16, 2017 60.48 60.81 60.36 60.68 4,138,133 +0.42(+0.70%)
Jun 15, 2017 59.43 60.26 59.39 60.26 3,255,310 +0.27(+0.45%)
Jun 14, 2017 60.85 60.97 59.71 59.99 6,740,506 -0.85(-1.40%)
Jun 13, 2017 60.96 61.04 60.42 60.84 4,531,583 -0.11(-0.18%)
Jun 12, 2017 60.71 61.38 60.60 60.95 6,077,524 +0.24(+0.40%)
Jun 09, 2017 59.98 60.78 59.87 60.71 5,542,421 +1.06(+1.78%)
Jun 08, 2017 59.76 57.83 59.65 7,352,793 +2.03(+3.52%)
Jun 07, 2017 58.66 58.71 57.39 57.62 3,386,664 -1.03(-1.76%)
Jun 06, 2017 58.86 58.87 58.37 58.65 2,631,138 -0.42(-0.71%)
Jun 05, 2017 59.25 59.27 58.96 59.07 3,179,759 -0.27(-0.46%)
Jun 02, 2017 59.21 59.93 59.08 59.34 2,681,294 +0.09(+0.15%)
Jun 01, 2017 59.30 59.61 58.99 59.25 2,573,346 +0.13(+0.22%)
May 31, 2017 59.00 59.22 58.41 59.12 4,073,132 +0.17(+0.29%)
May 30, 2017 58.79 59.15 58.59 58.95 2,593,275 +0.03(+0.05%)
May 26, 2017 59.11 59.15 58.58 58.92 2,489,721 -0.33(-0.56%)
May 25, 2017 59.79 59.81 58.96 59.25 3,885,482 -0.52(-0.87%)
May 24, 2017 59.49 60.45 59.34 59.77 3,524,115 +0.53(+0.89%)
May 23, 2017 59.57 59.66 59.06 59.24 3,334,404 -0.22(-0.37%)
May 22, 2017 59.55 59.91 59.44 59.46 3,282,518 +0.06(+0.10%)
May 19, 2017 58.74 59.65 58.57 59.40 3,190,069 +0.95(+1.63%)
May 18, 2017 57.75 58.66 57.36 58.45 3,054,485 +0.46(+0.79%)
May 17, 2017 58.60 58.44 57.74 57.99 3,735,955 -0.61(-1.04%)
May 16, 2017 58.50 58.67 58.06 58.60 3,104,515 +0.26(+0.45%)
May 15, 2017 57.72 58.63 57.71 58.34 3,497,736 +0.90(+1.57%)
May 12, 2017 57.90 58.04 57.24 57.44 2,983,787 -0.72(-1.24%)
May 11, 2017 58.65 58.87 58.01 58.16 3,219,412 -0.77(-1.31%)
May 10, 2017 58.56 58.99 58.36 58.93 3,713,790 +0.08(+0.14%)
May 09, 2017 58.50 58.93 58.34 58.85 4,542,278 +0.23(+0.39%)
May 08, 2017 58.86 59.02 58.44 58.62 2,168,003 -0.32(-0.54%)
May 05, 2017 58.45 59.08 58.32 58.94 3,669,560 +0.77(+1.32%)
May 04, 2017 59.34 59.35 57.74 58.17 4,693,927 -1.10(-1.86%)
May 03, 2017 58.94 59.88 58.80 59.27 5,053,866 +0.11(+0.19%)
May 02, 2017 57.71 59.20 56.77 59.16 13,249,395 -1.21(-2.00%)
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.