Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.36 66.80 65.99 66.15 2,354,999 -0.18(-0.27%)
Sep 27, 2018 66.56 66.74 66.06 66.33 1,784,005 +0.12(+0.18%)
Sep 26, 2018 66.74 66.87 66.01 66.21 2,170,304 -0.48(-0.73%)
Sep 25, 2018 67.18 67.40 66.55 66.69 3,095,069 -0.23(-0.35%)
Sep 24, 2018 67.27 67.30 66.46 66.93 2,271,802 -0.46(-0.68%)
Sep 21, 2018 67.87 68.02 67.13 67.38 3,580,890 -0.32(-0.47%)
Sep 20, 2018 67.31 67.73 66.89 67.70 3,005,817 +0.84(+1.25%)
Sep 19, 2018 67.48 67.67 66.68 66.87 3,176,902 -0.86(-1.28%)
Sep 18, 2018 67.37 67.91 67.01 67.73 2,703,599 +0.55(+0.82%)
Sep 17, 2018 66.95 67.37 66.85 67.18 1,758,264 +0.20(+0.30%)
Sep 14, 2018 67.16 67.30 66.80 66.98 2,117,901 -0.18(-0.27%)
Sep 13, 2018 66.83 67.37 66.61 67.16 2,862,074 +0.55(+0.83%)
Sep 12, 2018 65.82 66.74 65.67 66.61 2,446,289 +0.77(+1.17%)
Sep 11, 2018 65.72 66.20 65.47 65.84 1,712,718 -0.04(-0.07%)
Sep 10, 2018 65.90 66.20 65.65 65.88 2,626,812 +0.41(+0.63%)
Sep 07, 2018 65.64 65.85 65.21 65.47 2,360,672 -0.36(-0.55%)
Sep 06, 2018 66.68 66.72 65.57 65.83 3,807,204 -0.92(-1.37%)
Sep 05, 2018 65.83 67.03 65.74 66.74 4,695,130 +0.75(+1.14%)
Sep 04, 2018 66.25 66.25 65.40 65.99 2,339,880 -0.28(-0.43%)
Aug 31, 2018 66.28 66.28 66.28 0 +0.32(+0.48%)
Aug 30, 2018 66.19 66.42 65.72 65.96 1,786,535 -0.38(-0.57%)
Aug 29, 2018 66.28 66.42 65.87 66.34 1,825,175 +0.23(+0.35%)
Aug 28, 2018 66.36 66.51 65.85 66.11 2,805,095 -0.10(-0.16%)
Aug 27, 2018 65.61 66.33 65.57 66.21 2,423,084 +0.85(+1.30%)
Aug 24, 2018 65.52 65.65 65.15 65.36 2,893,215 +0.09(+0.13%)
Aug 23, 2018 64.84 65.34 64.78 65.28 1,862,467 +0.35(+0.55%)
Aug 22, 2018 65.72 65.89 64.79 64.92 2,895,901 +0.14(+0.21%)
Aug 21, 2018 65.59 66.32 65.32 64.78 2,923,863 -0.47(-0.71%)
Aug 20, 2018 64.90 65.37 64.80 65.25 3,123,394 +0.59(+0.91%)
Aug 17, 2018 63.96 64.84 63.56 64.66 3,313,924 +0.78(+1.22%)
Aug 16, 2018 63.35 64.16 63.13 63.89 2,380,730 +0.76(+1.21%)
Aug 15, 2018 63.27 63.27 62.13 63.12 3,323,013 -0.58(-0.92%)
Aug 14, 2018 63.33 64.21 63.20 63.70 3,418,987 +0.68(+1.08%)
Aug 13, 2018 63.50 63.77 62.94 63.03 3,366,344 -0.35(-0.56%)
Aug 10, 2018 63.36 63.90 63.07 63.38 3,613,864 -0.16(-0.26%)
Aug 09, 2018 63.75 63.88 63.42 63.54 2,413,563 +0.01(+0.01%)
Aug 08, 2018 63.99 64.57 63.51 63.53 4,186,954 -0.53(-0.83%)
Aug 07, 2018 62.91 64.36 61.88 64.06 5,763,313 +2.61(+4.24%)
Aug 06, 2018 61.19 61.60 61.06 61.46 3,074,182 +0.12(+0.20%)
Aug 03, 2018 61.33 61.80 61.22 61.34 4,291,770 +0.17(+0.28%)
Aug 02, 2018 60.78 61.21 60.25 61.16 3,323,941 -0.02(-0.03%)
Aug 01, 2018 61.76 61.82 60.58 61.18 3,042,935 -0.84(-1.36%)
Jul 31, 2018 60.79 62.20 60.68 62.02 3,521,237 +1.50(+2.48%)
Jul 30, 2018 61.33 61.76 60.44 60.52 2,111,569 -0.63(-1.02%)
Jul 27, 2018 61.32 61.48 60.86 61.15 2,043,156 +0.00(+0.00%)
Jul 26, 2018 60.40 61.52 60.40 61.15 3,211,191 +0.91(+1.51%)
Jul 25, 2018 59.04 60.31 58.95 60.24 3,227,419 +1.14(+1.93%)
Jul 24, 2018 58.71 59.43 58.65 59.10 3,585,101 +0.84(+1.44%)
Jul 23, 2018 59.38 59.41 58.19 58.26 3,300,508 -1.19(-2.01%)
Jul 20, 2018 59.44 59.96 59.44 59.45 2,603,231 -0.45(-0.74%)
Jul 19, 2018 59.51 60.34 59.41 59.89 2,902,358 +0.09(+0.16%)
Jul 18, 2018 59.67 60.11 59.16 59.80 3,382,205 +0.18(+0.30%)
Jul 17, 2018 59.35 59.76 58.88 59.62 3,084,190 +0.15(+0.25%)
Jul 16, 2018 60.62 60.76 59.36 59.47 3,178,625 -1.09(-1.80%)
Jul 13, 2018 60.25 60.80 60.10 60.56 1,810,610 +0.30(+0.50%)
Jul 12, 2018 60.35 60.37 59.59 60.26 2,594,173 +1.00(+1.68%)
Jul 11, 2018 60.32 60.37 59.04 59.27 3,790,610 -1.65(-2.70%)
Jul 10, 2018 60.79 61.17 60.53 60.92 3,112,903 +0.13(+0.21%)
Jul 09, 2018 59.70 60.93 59.61 60.79 2,603,369 +1.34(+2.25%)
Jul 06, 2018 59.40 59.69 58.88 59.45 2,680,466 +0.09(+0.14%)
Jul 05, 2018 59.42 59.51 58.90 59.36 2,982,358 +0.35(+0.60%)
Jul 03, 2018 59.01 59.01 59.01 0 -0.58(-0.97%)
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.