Emerson Electric (NY: EMR )

93.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 60.63 61.81 60.51 61.37 4,969,348 +0.88(+1.45%)
Jul 30, 2013 60.13 60.55 60.05 60.49 2,965,995 +0.71(+1.19%)
Jul 29, 2013 59.61 60.13 59.60 59.78 1,705,983 -0.02(-0.03%)
Jul 26, 2013 59.35 59.83 59.25 59.80 2,029,104 +0.05(+0.08%)
Jul 25, 2013 59.75 59.77 59.25 59.75 3,527,723 -0.25(-0.42%)
Jul 24, 2013 60.55 60.55 59.65 60.00 2,332,274 -0.23(-0.38%)
Jul 23, 2013 60.26 60.50 60.10 60.23 2,146,236 -0.03(-0.05%)
Jul 22, 2013 60.21 60.95 58.80 60.26 5,728,196 +1.46(+2.48%)
Jul 19, 2013 57.72 58.80 57.56 58.80 4,823,503 +1.06(+1.84%)
Jul 18, 2013 57.34 57.97 57.14 57.74 2,591,908 +0.43(+0.75%)
Jul 17, 2013 57.56 57.56 57.14 57.31 1,592,473 +0.10(+0.17%)
Jul 16, 2013 57.49 57.57 56.96 57.21 2,568,812 -0.16(-0.28%)
Jul 15, 2013 57.24 57.76 57.22 57.37 2,577,375 +0.15(+0.26%)
Jul 12, 2013 57.67 57.83 56.79 57.22 3,954,673 -0.65(-1.12%)
Jul 11, 2013 57.95 58.01 57.62 57.87 2,758,505 +0.77(+1.35%)
Jul 10, 2013 57.61 57.75 56.92 57.10 2,958,695 -0.51(-0.89%)
Jul 09, 2013 57.36 57.80 57.21 57.61 2,540,905 +0.89(+1.57%)
Jul 08, 2013 56.89 57.41 56.60 56.72 2,929,776 +0.29(+0.51%)
Jul 05, 2013 55.62 56.53 55.05 56.43 3,331,572 +1.24(+2.25%)
Jul 03, 2013 55.06 55.31 54.72 55.19 2,118,514 -0.22(-0.40%)
Jul 02, 2013 55.39 56.15 55.24 55.41 3,773,168 +0.06(+0.11%)
Jul 01, 2013 54.58 55.68 54.55 55.35 2,750,425 +0.81(+1.49%)
Jun 28, 2013 55.22 55.37 54.45 54.54 5,158,369 -0.85(-1.53%)
Jun 27, 2013 55.77 55.95 55.27 55.39 2,730,877 +0.08(+0.14%)
Jun 26, 2013 55.41 55.65 54.71 55.31 3,169,670 +0.48(+0.88%)
Jun 25, 2013 54.53 55.06 54.42 54.83 3,580,779 +0.83(+1.54%)
Jun 24, 2013 54.13 54.45 53.42 54.00 4,165,374 -0.76(-1.39%)
Jun 21, 2013 54.78 55.04 54.13 54.76 4,893,004 +0.38(+0.70%)
Jun 20, 2013 55.80 55.87 54.27 54.38 5,847,612 -2.03(-3.60%)
Jun 19, 2013 57.23 57.47 56.39 56.41 2,428,753 -0.93(-1.62%)
Jun 18, 2013 56.62 57.58 56.61 57.34 2,784,006 +0.78(+1.38%)
Jun 17, 2013 56.68 56.78 56.25 56.56 2,933,772 +0.42(+0.75%)
Jun 14, 2013 56.64 56.93 56.06 56.14 2,327,187 -0.61(-1.07%)
Jun 13, 2013 55.88 56.92 55.50 56.75 2,381,203 +0.86(+1.54%)
Jun 12, 2013 56.80 56.96 55.83 55.89 3,036,314 -0.54(-0.96%)
Jun 11, 2013 56.67 56.94 56.30 56.43 2,563,698 -1.06(-1.84%)
Jun 10, 2013 57.95 57.96 57.16 57.49 2,698,303 -0.14(-0.24%)
Jun 07, 2013 56.87 57.68 56.54 57.63 3,390,605 +1.31(+2.33%)
Jun 06, 2013 56.03 56.39 55.74 56.32 3,386,710 +0.37(+0.66%)
Jun 05, 2013 56.96 57.05 55.65 55.95 4,302,309 -1.20(-2.10%)
Jun 04, 2013 57.66 58.13 56.74 57.15 3,185,465 -0.60(-1.04%)
Jun 03, 2013 57.62 57.86 56.88 57.75 4,162,019 +0.29(+0.50%)
May 31, 2013 57.62 58.51 57.25 57.46 3,675,237 -0.35(-0.61%)
May 30, 2013 57.34 58.20 57.34 57.81 2,223,610 +0.54(+0.94%)
May 29, 2013 57.41 57.77 57.16 57.27 3,055,650 -0.39(-0.68%)
May 28, 2013 57.67 58.20 57.41 57.66 3,071,811 +0.72(+1.26%)
May 24, 2013 56.75 57.13 56.53 56.94 2,422,000 -0.20(-0.35%)
May 23, 2013 57.18 57.53 56.95 57.14 4,349,740 -0.75(-1.30%)
May 22, 2013 58.76 58.95 57.63 57.89 4,781,947 -0.89(-1.51%)
May 21, 2013 59.44 59.60 58.68 58.78 4,000,490 -0.52(-0.88%)
May 20, 2013 59.08 60.08 59.05 59.30 4,335,490 -0.06(-0.10%)
May 17, 2013 58.20 59.55 58.17 59.36 5,159,142 +1.33(+2.29%)
May 16, 2013 58.31 58.84 57.80 58.03 4,831,696 -0.47(-0.80%)
May 15, 2013 58.40 58.74 58.34 58.50 3,910,410 +0.68(+1.18%)
May 13, 2013 57.90 58.08 57.45 57.82 2,012,057 -0.14(-0.24%)
May 10, 2013 57.83 58.11 57.48 57.96 2,534,038 +0.25(+0.43%)
May 09, 2013 57.13 58.45 57.05 57.71 5,035,397 +0.54(+0.94%)
May 08, 2013 56.28 57.19 55.80 57.17 4,130,704 +0.61(+1.08%)
May 07, 2013 55.77 56.66 55.63 56.56 8,355,897 -0.74(-1.29%)
May 06, 2013 56.84 57.67 56.67 57.30 4,546,788 +0.48(+0.84%)
May 03, 2013 56.31 56.99 55.80 56.82 3,965,102 +1.02(+1.83%)
May 02, 2013 54.75 55.94 54.51 55.80 4,243,379 +1.50(+2.76%)
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.