Emerson Electric (NY: EMR )

103.92 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.26 49.53 48.97 49.38 2,887,923 +0.34(+0.70%)
Aug 30, 2017 48.81 49.07 48.77 49.03 2,261,017 +0.23(+0.48%)
Aug 29, 2017 48.61 48.84 48.43 48.80 2,410,481 -0.04(-0.09%)
Aug 28, 2017 49.07 49.12 48.56 48.84 1,825,218 -0.13(-0.27%)
Aug 25, 2017 48.83 49.12 48.75 48.97 1,482,161 +0.45(+0.93%)
Aug 24, 2017 48.93 49.00 48.50 48.52 1,821,702 -0.34(-0.70%)
Aug 23, 2017 48.98 49.20 48.79 48.87 2,327,406 -0.33(-0.66%)
Aug 22, 2017 48.70 49.27 48.59 49.19 3,461,093 +0.69(+1.41%)
Aug 21, 2017 48.51 48.71 48.36 48.51 2,487,603 +0.00(+0.00%)
Aug 18, 2017 48.63 49.01 48.35 48.51 2,467,407 -0.24(-0.50%)
Aug 17, 2017 49.43 49.61 48.74 48.75 2,122,544 -0.86(-1.74%)
Aug 16, 2017 49.87 50.11 49.57 49.61 2,630,853 -0.08(-0.15%)
Aug 15, 2017 49.84 49.90 49.63 49.69 2,704,702 -0.18(-0.37%)
Aug 14, 2017 49.53 50.05 49.53 49.87 2,476,104 +0.62(+1.26%)
Aug 11, 2017 49.48 49.62 49.13 49.25 3,351,365 -0.21(-0.42%)
Aug 10, 2017 49.98 50.25 49.44 49.46 2,438,107 -0.74(-1.48%)
Aug 09, 2017 50.04 50.33 49.95 50.20 2,122,896 +0.07(+0.13%)
Aug 08, 2017 50.40 50.73 49.98 50.14 2,597,688 -0.40(-0.79%)
Aug 07, 2017 50.60 50.92 50.48 50.53 3,258,957 -0.20(-0.39%)
Aug 04, 2017 50.38 50.78 50.28 50.73 2,777,510 +0.39(+0.77%)
Aug 03, 2017 50.58 50.68 50.09 50.34 3,755,270 -0.26(-0.51%)
Aug 02, 2017 49.57 50.63 49.48 50.60 6,443,216 +0.85(+1.72%)
Aug 01, 2017 49.32 49.82 48.50 49.75 5,819,097 +0.29(+0.59%)
Jul 31, 2017 49.65 49.80 49.37 49.46 3,995,905 +0.07(+0.13%)
Jul 28, 2017 49.49 49.54 48.90 49.39 3,480,276 -0.32(-0.63%)
Jul 27, 2017 49.71 49.78 49.29 49.71 2,786,548 +0.09(+0.18%)
Jul 26, 2017 50.10 50.14 49.51 49.61 2,116,715 -0.52(-1.04%)
Jul 25, 2017 50.30 50.34 49.91 50.14 2,151,653 +0.33(+0.67%)
Jul 24, 2017 49.88 49.90 49.51 49.80 2,163,542 -0.01(-0.02%)
Jul 21, 2017 49.73 49.85 49.49 49.81 2,749,104 -0.22(-0.43%)
Jul 20, 2017 50.10 50.34 49.84 50.03 2,857,014 -0.25(-0.50%)
Jul 19, 2017 49.76 50.31 49.66 50.28 2,153,584 +0.64(+1.29%)
Jul 18, 2017 50.05 50.10 49.47 49.64 4,107,513 -0.44(-0.88%)
Jul 17, 2017 49.79 50.32 49.59 50.08 3,406,909 +0.15(+0.30%)
Jul 14, 2017 49.79 50.08 49.63 49.93 3,012,244 +0.31(+0.62%)
Jul 13, 2017 49.83 50.00 49.58 49.62 2,796,912 -0.21(-0.42%)
Jul 12, 2017 50.00 50.24 49.75 49.83 3,447,331 +0.20(+0.40%)
Jul 11, 2017 49.56 49.76 49.20 49.63 2,323,287 +0.07(+0.13%)
Jul 10, 2017 49.34 49.81 49.29 49.56 3,102,944 +0.22(+0.45%)
Jul 07, 2017 49.20 49.64 48.94 49.34 2,825,513 +0.24(+0.49%)
Jul 06, 2017 49.07 49.64 49.04 49.10 3,893,619 -0.12(-0.24%)
Jul 05, 2017 49.92 49.93 48.97 49.22 4,152,370 -0.77(-1.54%)
Jul 03, 2017 49.41 50.17 49.32 49.99 2,824,461 +0.52(+1.06%)
Jun 30, 2017 48.68 49.80 48.67 49.46 3,867,865 +1.03(+2.12%)
Jun 29, 2017 49.12 49.15 48.13 48.44 3,280,740 -0.56(-1.15%)
Jun 28, 2017 48.98 49.32 48.92 49.00 2,590,084 +0.35(+0.72%)
Jun 27, 2017 48.95 49.04 48.56 48.65 3,671,658 -0.29(-0.59%)
Jun 26, 2017 49.27 49.51 48.91 48.94 3,511,884 -0.07(-0.15%)
Jun 23, 2017 48.77 49.11 48.46 49.02 4,662,726 +0.29(+0.60%)
Jun 22, 2017 48.95 49.16 48.45 48.73 5,397,379 +0.07(+0.15%)
Jun 21, 2017 50.03 50.04 48.61 48.65 4,784,002 -1.32(-2.64%)
Jun 20, 2017 50.60 50.79 49.94 49.97 4,535,645 -0.95(-1.87%)
Jun 19, 2017 50.54 51.02 50.49 50.92 4,908,469 +0.58(+1.15%)
Jun 16, 2017 50.18 50.45 50.08 50.34 4,987,716 +0.35(+0.70%)
Jun 15, 2017 49.31 50.00 49.27 50.00 3,923,644 +0.22(+0.45%)
Jun 14, 2017 50.49 50.58 49.54 49.77 8,124,372 -0.71(-1.40%)
Jun 13, 2017 50.58 50.64 50.13 50.48 5,461,944 -0.09(-0.18%)
Jun 12, 2017 50.37 50.92 50.28 50.57 7,325,276 +0.20(+0.40%)
Jun 09, 2017 49.76 50.43 49.67 50.37 6,680,313 +0.88(+1.78%)
Jun 08, 2017 49.58 47.98 49.49 8,862,366 +1.68(+3.52%)
Jun 07, 2017 48.67 48.71 47.61 47.81 4,081,966 -0.85(-1.76%)
Jun 06, 2017 48.83 48.84 48.42 48.66 3,171,326 -0.35(-0.71%)
Jun 05, 2017 49.16 49.17 48.91 49.01 3,832,582 -0.22(-0.45%)
Jun 02, 2017 49.12 49.72 49.02 49.23 3,231,779 +0.07(+0.15%)
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.