Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 64.46 64.54 63.32 63.51 2,611,167 -1.08(-1.67%)
Aug 28, 2020 63.64 64.85 63.33 64.59 2,241,810 +0.97(+1.52%)
Aug 27, 2020 64.72 65.09 63.20 63.62 2,321,832 -0.62(-0.97%)
Aug 26, 2020 63.88 64.65 63.12 64.25 3,173,830 +0.45(+0.70%)
Aug 25, 2020 64.26 64.45 63.19 63.80 2,291,278 +0.12(+0.19%)
Aug 24, 2020 62.38 63.68 62.11 63.68 2,777,216 +1.64(+2.64%)
Aug 21, 2020 61.98 62.21 61.63 62.04 2,986,345 +0.18(+0.30%)
Aug 20, 2020 61.88 62.14 61.63 61.86 3,096,046 -0.60(-0.97%)
Aug 19, 2020 62.76 62.96 62.08 62.46 3,441,051 -0.04(-0.06%)
Aug 18, 2020 63.00 63.49 62.43 62.50 2,518,486 -0.81(-1.29%)
Aug 17, 2020 63.99 64.46 63.12 63.31 1,569,621 -0.44(-0.69%)
Aug 14, 2020 63.59 64.28 63.45 63.75 2,207,684 -0.43(-0.67%)
Aug 13, 2020 64.58 65.10 63.98 64.18 3,976,460 -1.00(-1.53%)
Aug 12, 2020 64.42 65.29 63.83 65.18 6,895,165 +1.36(+2.13%)
Aug 11, 2020 63.50 64.95 63.47 63.82 6,118,573 +1.92(+3.11%)
Aug 10, 2020 60.29 62.24 60.28 61.89 3,779,958 +1.63(+2.71%)
Aug 07, 2020 59.32 60.29 58.70 60.26 4,219,547 +1.13(+1.92%)
Aug 06, 2020 59.01 59.30 58.61 59.12 2,269,519 +0.39(+0.66%)
Aug 05, 2020 57.32 58.99 57.01 58.73 3,504,190 +2.51(+4.46%)
Aug 04, 2020 57.00 57.76 55.75 56.23 3,856,357 -0.76(-1.34%)
Aug 03, 2020 56.63 57.79 56.49 56.99 3,110,358 +0.69(+1.23%)
Jul 31, 2020 56.57 56.58 55.18 56.30 3,824,456 -0.58(-1.02%)
Jul 30, 2020 57.01 57.13 55.97 56.88 2,316,840 -0.99(-1.71%)
Jul 29, 2020 56.98 58.01 56.67 57.87 3,028,045 +1.33(+2.36%)
Jul 28, 2020 57.27 57.58 56.46 56.53 2,578,766 -1.03(-1.80%)
Jul 27, 2020 57.34 57.75 56.97 57.57 2,749,843 +0.05(+0.08%)
Jul 24, 2020 58.06 58.40 57.41 57.52 1,572,541 -0.59(-1.02%)
Jul 23, 2020 58.01 58.41 57.77 58.11 1,827,628 +0.05(+0.08%)
Jul 22, 2020 57.69 58.12 57.36 58.07 2,360,734 +0.15(+0.27%)
Jul 21, 2020 57.30 58.33 57.20 57.91 2,763,675 +1.31(+2.31%)
Jul 20, 2020 57.04 57.54 56.33 56.61 2,132,977 -1.07(-1.86%)
Jul 17, 2020 57.75 58.03 57.39 57.68 2,303,463 +0.35(+0.62%)
Jul 16, 2020 57.42 58.19 57.01 57.32 2,746,345 -0.44(-0.77%)
Jul 15, 2020 57.63 58.07 56.81 57.77 2,492,187 +1.40(+2.48%)
Jul 14, 2020 54.79 56.53 54.32 56.37 3,182,484 +1.14(+2.07%)
Jul 13, 2020 54.53 56.23 54.36 55.23 3,475,844 +0.96(+1.77%)
Jul 10, 2020 54.18 54.41 53.63 54.26 2,567,371 +0.27(+0.50%)
Jul 09, 2020 55.36 55.56 53.88 53.99 2,246,639 -1.47(-2.65%)
Jul 08, 2020 55.47 55.69 54.95 55.46 2,890,865 +0.25(+0.44%)
Jul 07, 2020 56.37 56.52 55.05 55.22 3,279,956 -1.53(-2.70%)
Jul 06, 2020 57.09 57.23 56.13 56.75 2,801,892 +0.78(+1.39%)
Jul 02, 2020 56.51 57.60 55.92 55.97 2,563,736 +0.40(+0.72%)
Jul 01, 2020 56.37 56.59 55.31 55.57 2,738,705 -0.74(-1.32%)
Jun 30, 2020 55.60 56.55 55.31 56.32 2,852,688 +0.59(+1.06%)
Jun 29, 2020 55.18 55.73 54.81 55.73 2,204,578 +1.37(+2.52%)
Jun 26, 2020 54.37 54.81 53.81 54.36 4,914,782 -0.44(-0.80%)
Jun 25, 2020 53.84 54.85 53.27 54.79 2,574,850 +0.65(+1.21%)
Jun 24, 2020 55.38 55.54 54.02 54.14 4,292,099 -1.99(-3.54%)
Jun 23, 2020 56.54 56.83 55.91 56.13 2,291,310 +0.34(+0.62%)
Jun 22, 2020 55.79 56.15 54.71 55.78 3,022,887 -0.49(-0.87%)
Jun 19, 2020 56.82 56.82 54.90 56.27 10,656,645 +0.54(+0.96%)
Jun 18, 2020 56.11 57.02 55.44 55.74 2,969,032 -1.09(-1.92%)
Jun 17, 2020 57.78 57.87 56.73 56.83 2,384,935 -0.79(-1.37%)
Jun 16, 2020 59.16 59.36 56.76 57.61 3,199,312 +1.08(+1.91%)
Jun 15, 2020 53.92 57.06 53.76 56.53 3,036,719 +0.84(+1.50%)
Jun 12, 2020 56.92 57.02 54.26 55.70 3,379,140 +0.81(+1.47%)
Jun 11, 2020 56.87 57.34 54.84 54.89 4,610,927 -4.92(-8.23%)
Jun 10, 2020 61.05 61.05 59.47 59.81 4,094,978 -1.48(-2.41%)
Jun 09, 2020 61.46 61.85 60.65 61.29 3,408,756 -1.65(-2.63%)
Jun 08, 2020 61.74 63.01 61.54 62.94 4,244,694 +2.02(+3.32%)
Jun 05, 2020 59.97 61.28 59.41 60.92 4,789,327 +3.60(+6.29%)
Jun 04, 2020 56.71 57.34 56.21 57.32 2,871,007 +0.19(+0.33%)
Jun 03, 2020 56.51 57.34 56.29 57.12 3,290,802 +1.61(+2.89%)
Jun 02, 2020 55.25 56.01 54.88 55.52 2,841,808 +0.68(+1.24%)
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.