Emerson Electric (NY: EMR )

106.04 +2.36 (+2.28%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 60.00 60.93 59.46 59.95 2,938,746 +0.37(+0.63%)
Sep 29, 2020 60.11 60.30 59.17 59.58 1,508,373 -0.33(-0.55%)
Sep 28, 2020 59.94 60.56 59.61 59.91 2,131,907 +1.09(+1.85%)
Sep 25, 2020 58.24 59.10 58.16 58.82 2,020,881 -0.05(-0.09%)
Sep 24, 2020 58.25 59.52 57.75 58.88 1,800,138 +0.46(+0.78%)
Sep 23, 2020 59.96 60.64 58.28 58.42 2,098,369 -1.23(-2.05%)
Sep 22, 2020 59.29 60.05 58.97 59.64 2,312,196 +0.23(+0.38%)
Sep 21, 2020 60.80 61.16 58.65 59.41 3,026,834 -2.62(-4.23%)
Sep 18, 2020 62.84 63.66 61.95 62.04 3,831,778 -1.13(-1.79%)
Sep 17, 2020 62.11 63.44 61.47 63.17 2,622,889 +0.37(+0.60%)
Sep 16, 2020 63.03 63.38 61.74 62.80 3,438,076 +0.25(+0.39%)
Sep 15, 2020 62.65 63.58 62.49 62.55 2,442,810 +0.20(+0.32%)
Sep 14, 2020 62.57 62.93 61.93 62.35 2,935,781 +0.25(+0.40%)
Sep 11, 2020 62.09 62.61 61.71 62.10 2,464,692 +0.37(+0.61%)
Sep 10, 2020 62.96 63.25 61.44 61.73 2,435,574 -1.09(-1.73%)
Sep 09, 2020 62.71 63.58 62.45 62.82 1,828,360 +0.86(+1.39%)
Sep 08, 2020 62.82 63.13 61.81 61.96 2,971,391 -1.63(-2.56%)
Sep 04, 2020 63.79 64.51 62.77 63.58 2,445,881 +0.73(+1.16%)
Sep 03, 2020 64.78 64.99 62.34 62.85 2,453,350 -1.79(-2.77%)
Sep 02, 2020 63.81 64.90 63.74 64.64 3,150,824 +0.52(+0.81%)
Sep 01, 2020 63.51 64.16 63.13 64.12 2,466,848 +0.60(+0.95%)
Aug 31, 2020 64.46 64.54 63.33 63.52 2,610,904 -1.08(-1.67%)
Aug 28, 2020 63.65 64.86 63.34 64.60 2,241,584 +0.97(+1.52%)
Aug 27, 2020 64.73 65.09 63.21 63.63 2,321,598 -0.62(-0.97%)
Aug 26, 2020 63.89 64.65 63.13 64.25 3,173,510 +0.45(+0.70%)
Aug 25, 2020 64.27 64.45 63.20 63.80 2,291,047 +0.12(+0.19%)
Aug 24, 2020 62.39 63.68 62.12 63.68 2,776,936 +1.64(+2.64%)
Aug 21, 2020 61.98 62.21 61.64 62.05 2,986,044 +0.18(+0.30%)
Aug 20, 2020 61.88 62.15 61.64 61.87 3,095,734 -0.60(-0.97%)
Aug 19, 2020 62.77 62.96 62.08 62.47 3,440,704 -0.04(-0.06%)
Aug 18, 2020 63.01 63.49 62.44 62.51 2,518,233 -0.81(-1.29%)
Aug 17, 2020 64.00 64.47 63.13 63.32 1,569,463 -0.44(-0.69%)
Aug 14, 2020 63.59 64.29 63.46 63.76 2,207,461 -0.43(-0.67%)
Aug 13, 2020 64.59 65.11 63.99 64.19 3,976,060 -1.00(-1.53%)
Aug 12, 2020 64.42 65.29 63.84 65.18 6,894,471 +1.36(+2.13%)
Aug 11, 2020 63.50 64.96 63.48 63.82 6,117,957 +1.92(+3.11%)
Aug 10, 2020 60.30 62.24 60.28 61.90 3,779,577 +1.63(+2.71%)
Aug 07, 2020 59.33 60.29 58.71 60.26 4,219,122 +1.13(+1.92%)
Aug 06, 2020 59.02 59.31 58.62 59.13 2,269,290 +0.39(+0.66%)
Aug 05, 2020 57.32 58.99 57.01 58.74 3,503,837 +2.51(+4.46%)
Aug 04, 2020 57.01 57.77 55.76 56.23 3,855,968 -0.76(-1.34%)
Aug 03, 2020 56.63 57.79 56.49 56.99 3,110,045 +0.69(+1.23%)
Jul 31, 2020 56.58 56.59 55.19 56.30 3,824,071 -0.58(-1.02%)
Jul 30, 2020 57.01 57.14 55.98 56.89 2,316,607 -0.99(-1.71%)
Jul 29, 2020 56.99 58.01 56.68 57.88 3,027,740 +1.33(+2.36%)
Jul 28, 2020 57.28 57.58 56.47 56.54 2,578,507 -1.04(-1.80%)
Jul 27, 2020 57.35 57.76 56.98 57.58 2,749,566 +0.05(+0.08%)
Jul 24, 2020 58.07 58.41 57.42 57.53 1,572,382 -0.59(-1.02%)
Jul 23, 2020 58.02 58.42 57.78 58.12 1,827,444 +0.05(+0.08%)
Jul 22, 2020 57.69 58.13 57.37 58.07 2,360,497 +0.15(+0.27%)
Jul 21, 2020 57.30 58.34 57.20 57.92 2,763,396 +1.31(+2.31%)
Jul 20, 2020 57.05 57.55 56.33 56.61 2,132,763 -1.07(-1.86%)
Jul 17, 2020 57.76 58.04 57.39 57.68 2,303,231 +0.35(+0.62%)
Jul 16, 2020 57.42 58.20 57.01 57.33 2,746,069 -0.44(-0.77%)
Jul 15, 2020 57.64 58.07 56.81 57.78 2,491,936 +1.40(+2.48%)
Jul 14, 2020 54.80 56.54 54.32 56.38 3,182,163 +1.14(+2.07%)
Jul 13, 2020 54.53 56.24 54.37 55.23 3,475,494 +0.96(+1.77%)
Jul 10, 2020 54.19 54.42 53.63 54.27 2,567,112 +0.27(+0.50%)
Jul 09, 2020 55.37 55.57 53.88 54.00 2,246,413 -1.47(-2.65%)
Jul 08, 2020 55.48 55.70 54.95 55.47 2,890,574 +0.25(+0.44%)
Jul 07, 2020 56.38 56.52 55.05 55.22 3,279,626 -1.53(-2.70%)
Jul 06, 2020 57.09 57.24 56.14 56.76 2,801,610 +0.78(+1.39%)
Jul 02, 2020 56.51 57.60 55.92 55.98 2,563,478 +0.40(+0.72%)
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.