Emerson Electric (NY: EMR )

93.72 USD +2.83 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 60.26 60.51 59.88 60.10 4,204,867 -0.33(-0.55%)
Feb 27, 2017 60.50 60.76 60.12 60.43 3,501,228 -0.05(-0.08%)
Feb 24, 2017 60.22 60.51 59.80 60.48 7,139,458 -0.13(-0.21%)
Feb 23, 2017 61.77 61.97 60.39 60.61 4,824,736 -1.21(-1.96%)
Feb 22, 2017 61.75 62.17 61.72 61.82 3,411,119 -0.35(-0.56%)
Feb 21, 2017 62.05 62.21 61.70 62.17 4,569,114 +0.28(+0.45%)
Feb 17, 2017 61.89 61.89 61.89 0 -1.01(-1.61%)
Feb 16, 2017 63.58 63.59 62.38 62.90 6,228,880 -0.83(-1.30%)
Feb 15, 2017 63.61 63.87 63.13 63.73 5,215,209 -0.41(-0.64%)
Feb 14, 2017 63.69 64.36 63.55 64.14 3,949,199 -0.01(-0.02%)
Feb 13, 2017 63.46 64.27 63.45 64.15 4,056,958 +0.89(+1.41%)
Feb 10, 2017 62.69 63.40 62.69 63.26 4,619,032 +0.55(+0.88%)
Feb 09, 2017 62.59 63.48 62.46 62.71 3,457,275 +0.30(+0.48%)
Feb 08, 2017 62.00 62.51 61.67 62.41 5,735,491 -0.13(-0.21%)
Feb 07, 2017 61.30 63.50 61.02 62.54 10,585,183 +2.68(+4.48%)
Feb 06, 2017 59.30 59.96 59.28 59.86 6,248,054 +0.32(+0.54%)
Feb 03, 2017 59.12 59.56 58.84 59.54 3,523,090 +0.66(+1.12%)
Feb 02, 2017 58.61 59.12 58.42 58.88 6,198,965 +0.10(+0.17%)
Feb 01, 2017 58.50 59.10 58.37 58.78 2,954,532 +0.12(+0.20%)
Jan 31, 2017 59.08 59.10 58.24 58.66 5,894,458 -0.48(-0.81%)
Jan 30, 2017 60.10 60.11 58.80 59.14 5,213,912 -1.00(-1.66%)
Jan 27, 2017 60.56 60.56 60.01 60.14 3,260,633 +0.06(+0.10%)
Jan 26, 2017 60.19 60.93 59.81 60.08 3,469,556 -0.18(-0.30%)
Jan 25, 2017 59.59 60.38 59.42 60.26 4,133,013 +1.15(+1.95%)
Jan 24, 2017 58.51 59.44 58.30 59.11 3,202,092 +0.82(+1.41%)
Jan 23, 2017 58.69 58.93 57.99 58.29 3,174,517 -0.54(-0.92%)
Jan 20, 2017 58.50 58.90 58.39 58.83 4,193,906 +0.40(+0.68%)
Jan 19, 2017 58.50 59.32 58.28 58.43 5,955,059 +1.21(+2.11%)
Jan 18, 2017 56.43 57.35 56.26 57.22 2,575,446 +0.91(+1.62%)
Jan 17, 2017 56.80 57.08 56.00 56.31 3,152,560 -0.81(-1.42%)
Jan 13, 2017 57.12 57.12 57.12 0 -0.35(-0.61%)
Jan 12, 2017 57.39 57.50 56.77 57.47 2,551,152 -0.10(-0.17%)
Jan 11, 2017 56.70 57.58 56.52 57.57 2,685,833 +0.88(+1.55%)
Jan 10, 2017 56.48 57.12 56.39 56.69 2,535,001 +0.50(+0.89%)
Jan 09, 2017 56.80 56.81 56.17 56.19 2,130,881 -0.21(-0.37%)
Jan 06, 2017 56.19 56.63 56.00 56.40 1,786,481 +0.26(+0.46%)
Jan 05, 2017 56.52 56.91 55.40 56.14 2,657,112 -0.47(-0.83%)
Jan 04, 2017 57.05 57.44 56.34 56.61 4,155,422 -0.34(-0.60%)
Jan 03, 2017 56.25 57.20 56.17 56.95 3,383,329 +1.20(+2.15%)
Dec 30, 2016 55.75 55.75 55.75 0 -0.45(-0.80%)
Dec 29, 2016 56.37 56.50 56.00 56.20 1,173,188 -0.10(-0.18%)
Dec 28, 2016 57.15 57.30 56.29 56.30 1,680,769 -0.87(-1.52%)
Dec 27, 2016 56.79 57.20 56.75 57.17 1,251,183 +0.37(+0.65%)
Dec 23, 2016 56.80 56.80 56.80 0 +0.11(+0.19%)
Dec 22, 2016 56.93 56.95 56.45 56.69 2,013,669 -0.23(-0.40%)
Dec 21, 2016 57.15 57.25 56.58 56.92 2,716,727 -0.39(-0.68%)
Dec 20, 2016 56.66 57.63 56.51 57.31 3,471,294 +1.00(+1.78%)
Dec 19, 2016 55.92 56.60 55.82 56.31 2,779,734 +0.58(+1.04%)
Dec 16, 2016 56.31 56.63 55.66 55.73 6,332,540 -0.45(-0.80%)
Dec 15, 2016 55.98 56.62 55.67 56.18 3,962,073 -0.09(-0.16%)
Dec 14, 2016 56.70 57.22 56.17 56.27 3,015,234 -0.50(-0.88%)
Dec 13, 2016 57.28 57.63 56.64 56.77 3,738,449 -0.32(-0.56%)
Dec 12, 2016 57.51 57.68 56.74 57.09 3,162,263 -0.40(-0.70%)
Dec 09, 2016 57.42 57.70 57.29 57.49 3,028,941 -0.11(-0.19%)
Dec 08, 2016 58.06 58.07 57.24 57.60 3,727,248 -0.66(-1.13%)
Dec 07, 2016 56.72 58.28 56.57 58.26 4,372,789 +1.69(+2.99%)
Dec 06, 2016 56.76 56.89 56.47 56.57 3,040,131 -0.36(-0.63%)
Dec 05, 2016 56.81 56.99 56.42 56.93 3,132,737 +0.58(+1.03%)
Dec 02, 2016 56.58 56.90 56.03 56.35 2,932,668 -0.42(-0.74%)
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.