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 (%)
Apr 30, 2019 61.90 62.03 60.80 61.98 5,504,077 -0.07(-0.11%)
Apr 29, 2019 62.61 62.67 61.50 62.05 3,676,819 -0.57(-0.91%)
Apr 26, 2019 62.39 62.62 62.11 62.61 2,491,463 +0.38(+0.62%)
Apr 25, 2019 63.05 63.05 61.81 62.23 3,218,256 -1.09(-1.72%)
Apr 24, 2019 63.66 63.86 63.21 63.32 3,139,312 -0.55(-0.86%)
Apr 23, 2019 63.44 63.94 63.15 63.87 2,457,322 +0.38(+0.59%)
Apr 22, 2019 62.95 63.70 62.68 63.49 2,815,700 +0.19(+0.30%)
Apr 18, 2019 63.37 63.69 63.12 63.30 3,687,769 +0.17(+0.28%)
Apr 17, 2019 63.55 63.77 63.09 63.13 2,898,387 +0.11(+0.18%)
Apr 16, 2019 62.90 63.11 62.74 63.01 1,920,455 +0.33(+0.53%)
Apr 15, 2019 62.92 62.95 62.41 62.68 1,598,750 -0.26(-0.42%)
Apr 12, 2019 62.95 63.21 62.60 62.94 2,044,395 +0.56(+0.90%)
Apr 11, 2019 62.22 62.50 62.04 62.39 1,706,601 +0.29(+0.46%)
Apr 10, 2019 62.01 62.39 61.64 62.10 2,004,722 +0.28(+0.45%)
Apr 09, 2019 62.48 62.49 61.76 61.82 2,635,355 -0.79(-1.26%)
Apr 08, 2019 62.43 62.62 61.80 62.60 2,694,014 +0.50(+0.80%)
Apr 05, 2019 62.34 62.39 61.76 62.11 2,269,132 +0.02(+0.03%)
Apr 04, 2019 61.88 62.12 61.37 62.09 2,508,545 +0.31(+0.49%)
Apr 03, 2019 61.46 61.98 61.10 61.78 3,340,204 +0.73(+1.20%)
Apr 02, 2019 61.26 61.37 60.67 61.05 3,122,672 -0.17(-0.29%)
Apr 01, 2019 60.75 61.31 60.38 61.23 3,232,946 +1.45(+2.42%)
Mar 29, 2019 59.57 59.82 59.30 59.78 3,476,319 +0.79(+1.35%)
Mar 28, 2019 58.68 59.23 58.49 58.98 2,041,549 +0.36(+0.61%)
Mar 27, 2019 58.79 58.90 58.29 58.62 1,974,538 -0.11(-0.19%)
Mar 26, 2019 58.59 59.04 58.35 58.74 2,368,875 +0.70(+1.20%)
Mar 25, 2019 58.32 58.65 57.77 58.04 4,153,509 -0.33(-0.57%)
Mar 22, 2019 60.03 60.18 58.32 58.37 3,988,678 -2.10(-3.47%)
Mar 21, 2019 59.37 60.60 59.20 60.47 4,127,997 +0.86(+1.44%)
Mar 20, 2019 59.67 60.15 59.09 59.61 4,471,429 -0.12(-0.20%)
Mar 19, 2019 60.41 60.54 59.49 59.73 2,802,694 -0.32(-0.54%)
Mar 18, 2019 58.88 60.16 58.88 60.06 4,513,742 +1.27(+2.17%)
Mar 15, 2019 58.96 59.02 58.42 58.78 12,650,783 -0.13(-0.22%)
Mar 14, 2019 59.21 59.37 58.82 58.91 3,524,823 -0.38(-0.65%)
Mar 13, 2019 59.09 59.64 58.98 59.30 4,545,034 +0.52(+0.89%)
Mar 12, 2019 59.00 59.35 58.70 58.77 3,491,862 -0.10(-0.18%)
Mar 11, 2019 57.96 58.90 57.95 58.88 4,387,856 +0.73(+1.26%)
Mar 08, 2019 58.00 58.34 57.54 58.14 4,439,984 -0.61(-1.04%)
Mar 07, 2019 59.02 59.02 57.98 58.75 4,116,557 -0.35(-0.59%)
Mar 06, 2019 59.27 59.37 59.02 59.10 3,371,043 -0.03(-0.04%)
Mar 05, 2019 59.34 59.52 59.11 59.13 2,759,314 -0.29(-0.48%)
Mar 04, 2019 60.06 60.27 58.96 59.42 3,368,906 -0.30(-0.50%)
Mar 01, 2019 59.92 60.16 59.39 59.71 3,182,053 +0.22(+0.37%)
Feb 28, 2019 59.71 59.79 59.33 59.50 3,008,512 -0.34(-0.57%)
Feb 27, 2019 59.54 59.94 59.32 59.84 1,648,378 +0.17(+0.29%)
Feb 26, 2019 59.68 60.09 59.62 59.66 2,405,229 -0.36(-0.60%)
Feb 25, 2019 60.24 60.49 59.86 60.02 3,190,967 +0.17(+0.29%)
Feb 22, 2019 59.46 59.86 59.31 59.85 2,697,414 +0.71(+1.20%)
Feb 21, 2019 59.52 59.68 58.99 59.14 2,902,419 -0.73(-1.22%)
Feb 20, 2019 59.38 59.99 59.26 59.87 4,408,970 +0.60(+1.02%)
Feb 19, 2019 59.36 59.55 58.88 59.27 2,839,936 -0.37(-0.61%)
Feb 15, 2019 58.61 59.70 58.39 59.64 4,468,620 +1.60(+2.75%)
Feb 14, 2019 58.98 59.03 58.02 58.04 4,993,876 -1.26(-2.12%)
Feb 13, 2019 59.32 59.44 58.95 59.30 3,661,556 +0.29(+0.50%)
Feb 12, 2019 58.55 59.22 58.26 59.00 3,124,774 +1.00(+1.72%)
Feb 11, 2019 57.96 58.16 57.63 58.00 3,120,164 +0.16(+0.27%)
Feb 08, 2019 57.22 57.91 56.99 57.85 5,228,389 +0.35(+0.60%)
Feb 07, 2019 57.64 57.92 57.12 57.50 4,568,003 -0.58(-1.00%)
Feb 06, 2019 58.13 58.27 57.42 58.08 5,729,501 +0.10(+0.16%)
Feb 05, 2019 57.30 58.32 56.51 57.99 7,910,821 -0.65(-1.11%)
Feb 04, 2019 57.86 58.75 57.45 58.64 7,690,639 +0.87(+1.50%)
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.