Emerson Electric (NY: EMR )

113.39 -0.06 (-0.05%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 58.78 59.70 58.68 59.59 2,931,092 +0.26(+0.43%)
Jun 29, 2018 60.09 59.10 59.33 4,691,543 +0.47(+0.80%)
Jun 28, 2018 58.76 59.12 58.07 58.86 2,305,170 +0.03(+0.06%)
Jun 27, 2018 59.47 60.17 58.81 58.82 3,243,065 -0.34(-0.58%)
Jun 26, 2018 59.52 59.92 59.07 59.16 3,504,659 -0.17(-0.29%)
Jun 25, 2018 59.59 59.88 58.67 59.34 4,835,038 -0.62(-1.03%)
Jun 22, 2018 60.69 60.69 59.82 59.95 6,068,719 +0.57(+0.97%)
Jun 21, 2018 60.13 60.36 59.16 59.38 3,814,022 -1.02(-1.69%)
Jun 20, 2018 60.92 60.92 60.14 60.40 1,814,161 -0.15(-0.24%)
Jun 19, 2018 60.85 61.11 59.72 60.55 4,015,479 -1.36(-2.19%)
Jun 18, 2018 61.43 62.06 61.22 61.90 2,351,143 -0.12(-0.19%)
Jun 15, 2018 62.55 61.21 62.02 5,102,232 -0.53(-0.85%)
Jun 14, 2018 62.79 62.99 62.08 62.55 2,869,065 +0.10(+0.16%)
Jun 13, 2018 62.79 62.96 62.33 62.45 2,634,277 -0.37(-0.59%)
Jun 12, 2018 63.00 63.00 62.64 62.82 1,844,366 +0.03(+0.04%)
Jun 11, 2018 62.81 63.22 62.58 62.79 2,076,889 +0.03(+0.04%)
Jun 08, 2018 62.79 62.89 62.33 62.77 2,645,641 -0.19(-0.30%)
Jun 07, 2018 63.02 63.40 62.48 62.96 2,190,339 +0.07(+0.11%)
Jun 06, 2018 62.95 62.89 3,325,324 +0.53(+0.85%)
Jun 05, 2018 61.66 62.68 61.64 62.36 4,672,331 +1.00(+1.62%)
Jun 04, 2018 61.52 61.93 61.05 61.36 2,239,717 +0.12(+0.20%)
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.