Emerson Electric (NY: EMR )

105.63 +1.95 (+1.88%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 37.10 37.40 36.76 37.17 4,685,493 -0.26(-0.69%)
Aug 28, 2015 37.07 37.54 37.01 37.43 5,261,467 +0.32(+0.86%)
Aug 27, 2015 36.58 37.23 36.32 37.11 5,411,763 +0.96(+2.65%)
Aug 26, 2015 35.97 36.22 35.37 36.15 8,044,859 +0.97(+2.77%)
Aug 25, 2015 37.70 37.78 35.13 35.18 9,523,081 -0.93(-2.59%)
Aug 24, 2015 35.44 37.43 34.30 36.11 11,707,799 -1.25(-3.34%)
Aug 21, 2015 37.92 38.31 37.35 37.36 8,606,873 -0.86(-2.26%)
Aug 20, 2015 38.41 38.61 38.09 38.22 7,194,107 -0.51(-1.33%)
Aug 19, 2015 38.75 39.03 38.34 38.74 5,962,282 -0.30(-0.76%)
Aug 18, 2015 38.95 39.12 38.79 39.03 3,669,762 -0.18(-0.46%)
Aug 17, 2015 38.45 39.32 38.34 39.21 5,290,104 +0.58(+1.49%)
Aug 14, 2015 38.37 38.73 38.37 38.64 4,061,498 +0.15(+0.38%)
Aug 13, 2015 38.22 38.68 38.09 38.49 5,834,867 +0.26(+0.67%)
Aug 12, 2015 37.58 38.30 37.26 38.23 8,006,378 +0.48(+1.28%)
Aug 11, 2015 38.19 38.27 37.63 37.75 8,150,722 -0.84(-2.18%)
Aug 10, 2015 38.28 38.75 38.28 38.59 7,788,148 +0.64(+1.69%)
Aug 07, 2015 38.24 38.33 37.88 37.95 7,038,246 -0.42(-1.11%)
Aug 06, 2015 38.43 38.62 38.15 38.37 7,561,582 -0.13(-0.34%)
Aug 05, 2015 38.68 38.93 38.36 38.51 9,187,322 +0.21(+0.54%)
Aug 04, 2015 39.60 40.26 38.22 38.30 9,535,012 -1.30(-3.29%)
Aug 03, 2015 39.79 40.01 39.47 39.60 4,976,964 -0.32(-0.81%)
Jul 31, 2015 40.35 40.43 39.87 39.93 5,210,488 -0.18(-0.44%)
Jul 30, 2015 40.06 40.28 39.89 40.10 3,940,778 -0.18(-0.44%)
Jul 29, 2015 39.84 40.40 39.67 40.28 5,114,381 +0.32(+0.79%)
Jul 28, 2015 39.10 40.09 39.05 39.96 7,187,082 +1.03(+2.66%)
Jul 27, 2015 38.88 39.04 38.65 38.93 4,453,325 -0.17(-0.43%)
Jul 24, 2015 39.69 39.76 39.06 39.10 4,572,347 -0.65(-1.63%)
Jul 23, 2015 39.93 40.28 39.70 39.75 5,377,126 -0.19(-0.46%)
Jul 22, 2015 40.11 40.30 39.91 39.93 6,047,191 -0.29(-0.73%)
Jul 21, 2015 40.56 40.57 40.08 40.23 6,826,443 -0.46(-1.14%)
Jul 20, 2015 40.60 40.88 40.50 40.69 5,167,340 +0.12(+0.29%)
Jul 17, 2015 41.01 41.18 40.47 40.57 8,262,692 -0.60(-1.46%)
Jul 16, 2015 41.57 41.70 41.00 41.18 5,946,155 -0.08(-0.21%)
Jul 15, 2015 41.75 41.85 41.09 41.26 5,418,325 -0.56(-1.33%)
Jul 14, 2015 41.90 41.98 41.65 41.82 3,792,509 -0.08(-0.18%)
Jul 13, 2015 41.82 41.95 41.65 41.89 4,405,768 +0.36(+0.87%)
Jul 10, 2015 42.04 42.11 41.42 41.53 5,157,774 +0.05(+0.13%)
Jul 09, 2015 42.24 42.37 41.48 41.48 4,852,247 -0.17(-0.41%)
Jul 08, 2015 42.19 42.33 41.52 41.65 5,484,690 -0.83(-1.94%)
Jul 07, 2015 42.58 42.66 41.78 42.47 5,848,875 -0.16(-0.38%)
Jul 06, 2015 42.84 43.14 42.54 42.63 3,972,478 -0.46(-1.07%)
Jul 02, 2015 42.95 43.10 43.10 43.10 6,413,710 +0.32(+0.74%)
Jul 01, 2015 42.95 42.96 42.45 42.78 6,779,620 +0.02(+0.04%)
Jun 30, 2015 43.37 44.18 42.61 42.76 9,815,602 -0.10(-0.23%)
Jun 29, 2015 43.39 43.59 42.82 42.86 3,475,391 -0.79(-1.80%)
Jun 26, 2015 43.68 43.78 43.47 43.65 4,643,351 -0.03(-0.07%)
Jun 25, 2015 44.29 44.38 43.68 43.68 4,055,924 -0.67(-1.51%)
Jun 24, 2015 44.64 44.68 44.23 44.35 3,076,745 -0.30(-0.67%)
Jun 23, 2015 45.02 45.08 44.45 44.65 4,404,137 -0.29(-0.65%)
Jun 22, 2015 44.63 45.24 44.63 44.95 5,357,189 +0.12(+0.26%)
Jun 19, 2015 45.09 45.36 44.82 44.83 8,906,071 -0.49(-1.09%)
Jun 18, 2015 45.13 45.80 45.03 45.33 7,064,731 +0.31(+0.69%)
Jun 17, 2015 45.32 45.44 44.69 45.02 5,330,403 -0.20(-0.44%)
Jun 16, 2015 45.27 45.42 45.06 45.22 3,037,445 -0.07(-0.15%)
Jun 15, 2015 45.60 45.60 45.16 45.29 3,618,583 -0.72(-1.56%)
Jun 12, 2015 46.22 46.43 45.88 46.00 3,730,771 -0.39(-0.85%)
Jun 11, 2015 46.21 46.46 46.09 46.40 3,846,494 +0.29(+0.62%)
Jun 10, 2015 45.94 46.22 45.84 46.11 4,081,781 +0.46(+1.00%)
Jun 09, 2015 45.33 45.82 45.27 45.66 3,198,439 +0.05(+0.10%)
Jun 08, 2015 45.55 45.88 45.50 45.61 3,636,730 -0.07(-0.15%)
Jun 05, 2015 45.36 45.73 45.23 45.68 4,276,179 +0.22(+0.49%)
Jun 04, 2015 46.19 46.31 45.38 45.46 7,801,997 -1.10(-2.35%)
Jun 03, 2015 46.52 46.83 46.39 46.55 3,421,120 +0.03(+0.07%)
Jun 02, 2015 46.34 46.88 46.30 46.52 3,894,535 +0.05(+0.10%)
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.