Emerson Electric (NY: EMR )

95.26 USD -0.12 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 69.69 69.69 69.69 0 -0.29(-0.41%)
Dec 28, 2017 69.86 70.00 69.54 69.98 1,452,960 +0.23(+0.33%)
Dec 27, 2017 69.75 69.78 69.40 69.75 1,043,448 +0.22(+0.32%)
Dec 26, 2017 69.70 69.77 69.36 69.53 1,002,200 -0.13(-0.19%)
Dec 22, 2017 69.71 69.84 69.19 69.66 1,790,218 +0.08(+0.11%)
Dec 21, 2017 69.25 69.80 68.81 69.58 2,665,722 +0.62(+0.90%)
Dec 20, 2017 69.00 69.74 68.69 68.96 5,107,130 +0.42(+0.61%)
Dec 19, 2017 68.46 68.77 68.15 68.54 3,493,873 +0.18(+0.26%)
Dec 18, 2017 67.78 68.88 67.51 68.36 3,989,479 +1.10(+1.64%)
Dec 15, 2017 67.00 67.53 66.75 67.26 4,387,039 +0.75(+1.13%)
Dec 14, 2017 67.43 67.83 66.50 66.51 2,887,715 -0.69(-1.03%)
Dec 13, 2017 66.90 67.55 66.81 67.20 3,306,823 +0.53(+0.79%)
Dec 12, 2017 66.70 67.03 66.27 66.67 2,756,398 +0.26(+0.39%)
Dec 11, 2017 66.36 66.91 66.30 66.41 2,291,936 -0.14(-0.21%)
Dec 08, 2017 65.83 66.77 65.59 66.55 3,973,899 +0.77(+1.17%)
Dec 07, 2017 64.86 65.80 64.68 65.78 3,412,629 +1.05(+1.62%)
Dec 06, 2017 64.64 65.38 64.55 64.73 3,011,741 +0.05(+0.08%)
Dec 05, 2017 64.83 65.32 64.59 64.68 2,806,107 -0.42(-0.65%)
Dec 04, 2017 65.35 66.09 65.08 65.10 4,530,821 +0.41(+0.63%)
Dec 01, 2017 64.91 65.30 63.66 64.69 4,002,806 -0.13(-0.20%)
Nov 30, 2017 64.18 65.06 64.04 64.82 5,307,042 +0.95(+1.49%)
Nov 29, 2017 64.06 64.57 63.81 63.87 3,929,495 -0.28(-0.44%)
Nov 28, 2017 62.62 64.17 62.58 64.15 6,466,878 +2.27(+3.67%)
Nov 27, 2017 61.62 62.28 61.62 61.88 3,663,521 +0.25(+0.41%)
Nov 24, 2017 61.98 62.12 61.56 61.63 2,182,603 -0.25(-0.40%)
Nov 22, 2017 60.75 62.08 60.72 61.88 5,881,522 +1.53(+2.54%)
Nov 21, 2017 60.34 60.69 60.02 60.35 3,277,548 +0.09(+0.15%)
Nov 20, 2017 59.87 60.44 59.62 60.26 5,449,384 +0.41(+0.69%)
Nov 17, 2017 58.86 60.24 58.69 59.85 5,091,761 +0.83(+1.41%)
Nov 16, 2017 58.05 59.74 57.47 59.02 10,266,696 -0.57(-0.96%)
Nov 15, 2017 60.49 60.70 59.50 59.59 4,276,694 -1.15(-1.89%)
Nov 14, 2017 61.22 61.47 60.73 60.74 2,849,095 -0.65(-1.06%)
Nov 13, 2017 61.63 61.63 61.19 61.39 2,557,309 -0.22(-0.36%)
Nov 10, 2017 61.35 61.64 60.95 61.61 3,613,357 +0.13(+0.21%)
Nov 09, 2017 62.11 62.31 60.16 61.48 5,954,140 -1.04(-1.66%)
Nov 08, 2017 63.04 63.22 62.21 62.52 2,553,277 -0.56(-0.89%)
Nov 07, 2017 64.04 64.38 62.68 63.08 4,357,960 -1.44(-2.23%)
Nov 06, 2017 64.25 64.81 63.98 64.52 3,688,930 +0.42(+0.66%)
Nov 03, 2017 63.80 64.76 63.57 64.10 4,439,470 +0.48(+0.75%)
Nov 02, 2017 64.18 64.23 63.55 63.62 4,037,090 -0.45(-0.70%)
Nov 01, 2017 64.56 64.89 64.04 64.07 5,365,549 -0.39(-0.61%)
Oct 31, 2017 67.02 67.12 64.33 64.46 9,603,582 -2.88(-4.28%)
Oct 30, 2017 67.27 67.64 67.07 67.34 3,841,723 -0.04(-0.06%)
Oct 27, 2017 66.92 67.79 66.71 67.38 3,545,190 +0.55(+0.82%)
Oct 26, 2017 66.79 67.05 66.43 66.83 2,006,067 +0.33(+0.50%)
Oct 25, 2017 66.74 66.95 65.87 66.50 2,745,131 -0.24(-0.36%)
Oct 24, 2017 66.49 67.31 66.42 66.74 2,980,195 +0.64(+0.97%)
Oct 23, 2017 65.74 66.44 65.73 66.10 2,488,174 +0.32(+0.49%)
Oct 20, 2017 65.52 65.84 65.23 65.78 2,648,105 +0.62(+0.95%)
Oct 19, 2017 65.31 65.52 65.04 65.16 2,103,132 -0.35(-0.53%)
Oct 18, 2017 65.43 65.81 65.25 65.51 2,330,216 +0.03(+0.05%)
Oct 17, 2017 65.57 66.10 65.30 65.48 3,794,341 +1.04(+1.61%)
Oct 16, 2017 64.12 64.92 63.65 64.44 2,489,934 +0.47(+0.73%)
Oct 13, 2017 64.25 64.40 63.87 63.97 1,986,165 +0.05(+0.08%)
Oct 12, 2017 63.36 64.03 63.36 63.92 1,574,243 +0.49(+0.77%)
Oct 11, 2017 63.40 63.51 63.17 63.43 1,862,937 +0.01(+0.02%)
Oct 10, 2017 64.11 64.11 63.34 63.42 1,991,451 -0.40(-0.63%)
Oct 09, 2017 63.71 64.04 63.59 63.82 1,474,302 +0.12(+0.19%)
Oct 06, 2017 63.75 64.08 63.56 63.70 1,934,078 -0.28(-0.44%)
Oct 05, 2017 63.90 64.11 63.62 63.98 1,726,019 +0.06(+0.09%)
Oct 04, 2017 63.31 63.99 63.03 63.92 2,759,634 +0.59(+0.93%)
Oct 03, 2017 63.30 63.39 63.04 63.33 2,826,003 +0.13(+0.21%)
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.