Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 66.24 66.37 65.82 65.97 1,216,769 -0.52(-0.78%)
Nov 27, 2019 66.48 66.57 65.98 66.49 1,684,982 +0.01(+0.02%)
Nov 26, 2019 66.46 66.50 66.00 66.48 2,325,683 +0.07(+0.10%)
Nov 25, 2019 66.10 66.44 65.81 66.41 2,546,661 +0.62(+0.94%)
Nov 22, 2019 65.82 65.87 65.41 65.79 2,715,900 +0.09(+0.14%)
Nov 21, 2019 65.15 65.74 64.78 65.70 2,369,078 +0.72(+1.11%)
Nov 20, 2019 65.18 65.39 64.59 64.98 2,511,773 -0.47(-0.72%)
Nov 19, 2019 65.72 65.72 65.06 65.45 2,388,288 +0.19(+0.29%)
Nov 18, 2019 65.34 65.47 64.98 65.27 1,879,322 -0.41(-0.63%)
Nov 15, 2019 65.55 65.83 65.19 65.68 2,389,315 +0.71(+1.10%)
Nov 14, 2019 64.61 65.43 64.55 64.96 2,240,319 -0.31(-0.48%)
Nov 13, 2019 65.20 65.47 64.99 65.27 3,140,206 -0.43(-0.66%)
Nov 12, 2019 65.88 66.27 65.55 65.71 2,604,086 +0.23(+0.35%)
Nov 11, 2019 65.02 65.55 64.91 65.48 1,886,982 -0.06(-0.09%)
Nov 08, 2019 65.39 65.55 65.04 65.54 2,498,436 +0.08(+0.12%)
Nov 07, 2019 65.54 65.90 65.27 65.46 2,899,234 +0.17(+0.26%)
Nov 06, 2019 64.87 65.87 64.64 65.29 4,543,980 -0.17(-0.26%)
Nov 05, 2019 63.96 65.58 63.87 65.46 7,412,275 +0.51(+0.78%)
Nov 04, 2019 64.29 67.01 64.13 64.95 7,470,121 +1.27(+1.99%)
Nov 01, 2019 62.64 63.69 62.51 63.69 3,266,093 +1.45(+2.34%)
Oct 31, 2019 62.76 63.01 61.56 62.23 3,309,749 -0.78(-1.24%)
Oct 30, 2019 62.76 63.03 61.97 63.01 2,025,093 +0.15(+0.24%)
Oct 29, 2019 62.59 63.18 62.55 62.86 2,746,628 -0.12(-0.18%)
Oct 28, 2019 63.22 63.38 62.57 62.98 2,342,522 +0.15(+0.24%)
Oct 25, 2019 62.20 63.07 62.02 62.83 2,192,838 +0.83(+1.35%)
Oct 24, 2019 62.76 62.81 61.60 61.99 2,018,400 -0.60(-0.96%)
Oct 23, 2019 62.32 62.66 62.03 62.59 2,816,689 +0.29(+0.47%)
Oct 22, 2019 61.71 62.48 61.17 62.30 2,510,719 +0.71(+1.15%)
Oct 21, 2019 61.26 61.88 61.16 61.59 2,646,892 +0.69(+1.14%)
Oct 18, 2019 60.30 61.05 60.25 60.90 4,370,459 +0.53(+0.88%)
Oct 17, 2019 60.15 60.74 60.06 60.37 3,193,171 +0.65(+1.08%)
Oct 16, 2019 59.82 60.40 59.69 59.72 3,137,290 -0.36(-0.61%)
Oct 15, 2019 59.62 60.70 59.12 60.08 5,393,604 +0.46(+0.77%)
Oct 14, 2019 59.09 59.77 59.02 59.62 2,431,359 +0.15(+0.25%)
Oct 11, 2019 58.77 60.35 58.52 59.47 4,213,884 +1.77(+3.06%)
Oct 10, 2019 56.58 58.04 56.58 57.71 3,203,773 +1.27(+2.25%)
Oct 09, 2019 56.49 56.88 55.87 56.44 3,131,675 +0.41(+0.73%)
Oct 08, 2019 56.56 56.78 55.98 56.03 3,091,673 -1.14(-2.00%)
Oct 07, 2019 57.69 58.10 57.17 57.17 2,315,078 -0.66(-1.14%)
Oct 04, 2019 57.09 57.84 57.09 57.83 3,625,234 +0.70(+1.23%)
Oct 03, 2019 55.98 57.16 55.71 57.13 3,755,379 +0.80(+1.42%)
Oct 02, 2019 57.02 57.31 55.87 56.33 4,721,391 -1.55(-2.68%)
Oct 01, 2019 60.30 60.56 57.82 57.88 8,684,982 -1.43(-2.41%)
Sep 30, 2019 59.10 59.62 59.10 59.31 5,698,507 +0.41(+0.69%)
Sep 27, 2019 57.73 59.26 56.78 58.90 7,300,744 +1.96(+3.44%)
Sep 26, 2019 57.20 57.20 56.62 56.94 2,179,614 -0.24(-0.42%)
Sep 25, 2019 56.68 57.30 56.55 57.18 2,704,830 +0.42(+0.73%)
Sep 24, 2019 57.66 57.91 56.58 56.77 4,163,363 -0.83(-1.45%)
Sep 23, 2019 57.13 57.90 56.91 57.60 2,942,757 -0.02(-0.03%)
Sep 20, 2019 57.97 58.32 57.23 57.62 4,660,049 -0.20(-0.34%)
Sep 19, 2019 57.75 58.14 57.48 57.81 2,330,838 +0.23(+0.40%)
Sep 18, 2019 57.28 57.59 56.79 57.58 3,971,570 -0.04(-0.06%)
Sep 17, 2019 57.93 58.02 57.09 57.62 2,502,576 -0.63(-1.08%)
Sep 16, 2019 58.13 58.47 57.86 58.25 2,569,405 +0.10(+0.17%)
Sep 13, 2019 58.18 58.74 57.80 58.15 2,533,718 +0.75(+1.30%)
Sep 12, 2019 57.66 58.12 57.14 57.41 2,714,935 -0.43(-0.75%)
Sep 11, 2019 57.63 57.99 56.94 57.84 3,434,978 +0.35(+0.60%)
Sep 10, 2019 56.67 57.49 56.41 57.49 3,445,827 +0.91(+1.61%)
Sep 09, 2019 55.48 56.67 55.36 56.58 3,951,886 +1.36(+2.46%)
Sep 06, 2019 55.05 55.35 54.69 55.22 2,991,269 +0.36(+0.66%)
Sep 05, 2019 53.79 55.12 53.67 54.86 3,955,786 +1.98(+3.74%)
Sep 04, 2019 52.45 53.07 52.45 52.88 3,704,497 +1.07(+2.07%)
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.