Emerson Electric (NY: EMR )

95.69 USD +0.98 (+1.03%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 76.73 76.73 76.73 0 +0.37(+0.48%)
Aug 30, 2018 76.63 76.89 76.08 76.36 1,543,173 -0.44(-0.57%)
Aug 29, 2018 76.73 76.90 76.26 76.80 1,576,549 +0.27(+0.35%)
Aug 28, 2018 76.82 77.00 76.24 76.53 2,422,984 -0.12(-0.16%)
Aug 27, 2018 75.96 76.79 75.91 76.65 2,093,011 +0.98(+1.30%)
Aug 24, 2018 75.85 76.00 75.42 75.67 2,499,100 +0.10(+0.13%)
Aug 23, 2018 75.07 75.65 75.00 75.57 1,608,761 +0.41(+0.55%)
Aug 22, 2018 76.09 76.28 75.01 75.16 2,501,420 +0.16(+0.21%)
Aug 21, 2018 75.93 76.78 75.62 75.00 2,525,573 -0.54(-0.71%)
Aug 20, 2018 75.13 75.68 75.02 75.54 2,697,924 +0.68(+0.91%)
Aug 17, 2018 74.05 75.07 73.58 74.86 2,862,500 +0.90(+1.22%)
Aug 16, 2018 73.34 74.27 73.09 73.96 2,056,426 +0.40(+0.54%)
Aug 15, 2018 73.73 73.73 72.41 73.56 2,851,425 -0.68(-0.92%)
Aug 14, 2018 73.80 74.82 73.65 74.24 2,933,779 +0.79(+1.08%)
Aug 13, 2018 74.00 74.32 73.35 73.45 2,888,607 -0.41(-0.56%)
Aug 10, 2018 73.84 74.47 73.50 73.86 3,101,000 -0.19(-0.26%)
Aug 09, 2018 74.29 74.45 73.91 74.05 2,071,041 +0.01(+0.01%)
Aug 08, 2018 74.57 75.25 74.01 74.04 3,592,759 -0.62(-0.83%)
Aug 07, 2018 73.31 75.00 72.11 74.66 4,945,408 +3.04(+4.24%)
Aug 06, 2018 71.31 71.79 71.16 71.62 2,637,907 +0.14(+0.20%)
Aug 03, 2018 71.47 72.02 71.34 71.48 3,682,700 +0.20(+0.28%)
Aug 02, 2018 70.83 71.33 70.21 71.28 2,852,222 -0.02(-0.03%)
Aug 01, 2018 71.98 72.04 70.60 71.30 2,611,095 -0.98(-1.36%)
Jul 31, 2018 70.84 72.49 70.71 72.28 3,021,518 +1.75(+2.48%)
Jul 30, 2018 71.47 71.98 70.44 70.53 1,811,904 -0.73(-1.02%)
Jul 27, 2018 71.46 71.65 70.93 71.26 1,753,200 +0.00(+0.00%)
Jul 26, 2018 70.39 71.70 70.39 71.26 2,755,473 +1.06(+1.51%)
Jul 25, 2018 68.80 70.28 68.70 70.20 2,769,398 +1.33(+1.93%)
Jul 24, 2018 68.42 69.26 68.35 68.87 3,076,319 +0.98(+1.44%)
Jul 23, 2018 69.20 69.24 67.81 67.89 2,832,114 -1.39(-2.01%)
Jul 20, 2018 69.27 69.88 69.27 69.28 2,233,792 -0.52(-0.74%)
Jul 19, 2018 69.35 70.32 69.23 69.80 2,490,468 +0.11(+0.16%)
Jul 18, 2018 69.54 70.05 68.94 69.69 2,902,217 +0.21(+0.30%)
Jul 17, 2018 69.17 69.64 68.62 69.48 2,646,495 +0.17(+0.25%)
Jul 16, 2018 70.65 70.81 69.18 69.31 2,727,528 -1.27(-1.80%)
Jul 13, 2018 70.21 70.85 70.04 70.58 1,553,656 +0.35(+0.50%)
Jul 12, 2018 70.33 70.35 69.44 70.23 2,226,019 +1.16(+1.68%)
Jul 11, 2018 70.30 70.35 68.81 69.07 3,252,663 -1.92(-2.70%)
Jul 10, 2018 70.84 71.29 70.54 70.99 2,671,133 +0.15(+0.21%)
Jul 09, 2018 69.57 71.01 69.46 70.84 2,233,910 +1.56(+2.25%)
Jul 06, 2018 69.22 69.56 68.62 69.28 2,300,066 +0.10(+0.14%)
Jul 05, 2018 69.25 69.35 68.64 69.18 2,559,115 +0.41(+0.60%)
Jul 03, 2018 68.77 68.77 68.77 0 -0.67(-0.96%)
Jul 02, 2018 68.50 69.57 68.38 69.44 2,515,124 +0.30(+0.43%)
Jun 29, 2018 70.03 68.88 69.14 4,025,739 +0.55(+0.80%)
Jun 28, 2018 68.48 68.90 67.67 68.59 1,978,030 +0.04(+0.06%)
Jun 27, 2018 69.31 70.12 68.54 68.55 2,782,823 -0.40(-0.58%)
Jun 26, 2018 69.36 69.82 68.84 68.95 3,007,293 -0.20(-0.29%)
Jun 25, 2018 69.44 69.78 68.37 69.15 4,148,870 -0.72(-1.03%)
Jun 22, 2018 70.73 70.73 69.71 69.87 5,207,472 +0.67(+0.97%)
Jun 21, 2018 70.07 70.34 68.95 69.20 3,272,752 -1.19(-1.69%)
Jun 20, 2018 70.99 70.99 70.09 70.39 1,556,703 -0.17(-0.24%)
Jun 19, 2018 70.91 71.22 69.60 70.56 3,445,619 -1.58(-2.19%)
Jun 18, 2018 71.59 72.32 71.35 72.14 2,017,479 -0.14(-0.19%)
Jun 15, 2018 72.90 71.33 72.28 4,378,145 -0.62(-0.85%)
Jun 14, 2018 73.17 73.41 72.35 72.90 2,461,900 +0.12(+0.16%)
Jun 13, 2018 73.17 73.37 72.64 72.78 2,260,432 -0.43(-0.59%)
Jun 12, 2018 73.42 73.42 73.00 73.21 1,582,622 +0.03(+0.04%)
Jun 11, 2018 73.20 73.68 72.93 73.18 1,782,146 +0.03(+0.04%)
Jun 08, 2018 73.18 73.29 72.64 73.15 2,270,183 -0.22(-0.30%)
Jun 07, 2018 73.44 73.89 72.81 73.37 1,879,496 +0.08(+0.11%)
Jun 06, 2018 73.36 73.29 2,853,408 +0.62(+0.85%)
Jun 05, 2018 71.86 73.05 71.83 72.67 4,009,254 +1.16(+1.62%)
Jun 04, 2018 71.70 72.17 71.15 71.51 1,921,866 +0.14(+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.