Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.23 36.18 35.11 36.18 9,631,473 +1.09(+3.09%)
Jan 28, 2016 34.71 35.15 34.28 35.09 6,235,516 +0.96(+2.81%)
Jan 27, 2016 33.92 34.86 33.58 34.13 9,068,529 +0.22(+0.65%)
Jan 26, 2016 33.58 34.22 33.47 33.91 8,264,346 +0.64(+1.92%)
Jan 25, 2016 33.82 33.91 33.19 33.27 5,682,892 -0.69(-2.04%)
Jan 22, 2016 34.53 34.60 33.39 33.97 5,956,441 +0.18(+0.54%)
Jan 21, 2016 33.32 34.14 32.88 33.79 5,495,373 +0.24(+0.70%)
Jan 20, 2016 33.29 33.81 32.46 33.55 7,507,953 -0.39(-1.16%)
Jan 19, 2016 34.31 34.38 33.48 33.94 5,206,945 +0.04(+0.12%)
Jan 15, 2016 33.60 33.90 33.90 33.90 8,117,575 -0.58(-1.69%)
Jan 14, 2016 34.25 34.72 33.72 34.49 5,440,580 +0.45(+1.32%)
Jan 13, 2016 35.07 35.19 33.96 34.04 5,869,371 -0.76(-2.17%)
Jan 12, 2016 34.84 35.22 34.33 34.79 5,257,878 +0.33(+0.96%)
Jan 11, 2016 34.76 34.90 34.03 34.46 5,460,988 -0.24(-0.68%)
Jan 08, 2016 35.40 35.49 34.63 34.70 6,869,926 -0.40(-1.14%)
Jan 07, 2016 35.88 36.04 35.04 35.10 7,831,398 -1.45(-3.96%)
Jan 06, 2016 36.42 36.71 36.13 36.55 6,889,223 -0.42(-1.15%)
Jan 05, 2016 37.44 37.51 36.69 36.97 4,647,048 -0.24(-0.66%)
Jan 04, 2016 37.63 37.25 36.60 37.22 6,290,458 -0.42(-1.11%)
Dec 31, 2015 37.99 37.63 37.63 37.63 4,227,636 -0.55(-1.44%)
Dec 30, 2015 38.04 38.44 37.95 38.18 6,495,702 +0.03(+0.08%)
Dec 29, 2015 38.16 38.50 37.76 38.15 3,797,749 +0.18(+0.48%)
Dec 28, 2015 37.84 38.06 37.51 37.97 3,947,539 +0.00(+0.00%)
Dec 24, 2015 37.91 37.97 37.97 37.97 2,150,231 -0.06(-0.14%)
Dec 23, 2015 37.05 38.08 36.96 38.03 7,447,798 +1.16(+3.16%)
Dec 22, 2015 36.19 37.02 36.19 36.86 6,005,097 +0.76(+2.11%)
Dec 21, 2015 35.48 36.16 35.44 36.10 7,925,864 +1.01(+2.89%)
Dec 18, 2015 35.28 35.67 35.08 35.08 9,160,954 -0.32(-0.91%)
Dec 17, 2015 36.22 36.48 35.38 35.41 6,414,863 -0.87(-2.39%)
Dec 16, 2015 35.78 36.38 35.38 36.27 7,112,406 +0.69(+1.95%)
Dec 15, 2015 35.77 35.77 35.33 35.58 7,309,365 +0.18(+0.51%)
Dec 14, 2015 35.75 35.89 35.11 35.40 9,319,395 -0.39(-1.08%)
Dec 11, 2015 36.59 36.63 35.72 35.78 8,909,655 -1.17(-3.17%)
Dec 10, 2015 37.29 37.45 36.89 36.96 5,620,402 -0.13(-0.36%)
Dec 09, 2015 37.05 37.72 36.83 37.09 8,531,667 -0.11(-0.30%)
Dec 08, 2015 37.85 38.04 37.11 37.20 7,854,146 -0.97(-2.54%)
Dec 07, 2015 38.55 38.62 38.06 38.17 6,069,245 -0.52(-1.34%)
Dec 04, 2015 38.14 38.79 38.07 38.69 5,891,612 +0.46(+1.21%)
Dec 03, 2015 38.55 38.55 37.91 38.22 7,780,876 -0.26(-0.67%)
Dec 02, 2015 38.87 39.38 38.40 38.48 5,558,862 -0.56(-1.43%)
Dec 01, 2015 39.51 39.69 38.51 39.04 7,025,965 -0.30(-0.76%)
Nov 30, 2015 39.63 39.66 39.31 39.34 6,202,871 -0.23(-0.58%)
Nov 27, 2015 39.42 39.67 39.15 39.57 2,591,931 +0.04(+0.10%)
Nov 25, 2015 39.32 39.53 39.53 39.53 3,542,455 +0.13(+0.34%)
Nov 24, 2015 39.25 40.50 39.11 39.40 3,835,757 +0.04(+0.10%)
Nov 23, 2015 39.50 39.62 39.24 39.36 4,680,927 -0.11(-0.28%)
Nov 20, 2015 39.58 39.79 39.33 39.47 4,189,492 +0.02(+0.04%)
Nov 19, 2015 39.42 39.59 39.26 39.45 3,971,112 +0.10(+0.26%)
Nov 18, 2015 38.42 39.39 38.27 39.35 5,015,273 +1.05(+2.73%)
Nov 17, 2015 38.45 38.60 38.09 38.30 4,187,770 -0.13(-0.35%)
Nov 16, 2015 37.52 38.47 37.51 38.44 6,067,623 +0.91(+2.43%)
Nov 13, 2015 36.98 37.71 36.98 37.52 5,530,927 +0.35(+0.93%)
Nov 12, 2015 37.37 37.87 37.07 37.18 6,587,357 -0.57(-1.50%)
Nov 11, 2015 37.77 37.99 37.35 37.74 3,686,659 +0.14(+0.38%)
Nov 10, 2015 37.51 37.78 37.11 37.60 4,782,242 -0.04(-0.12%)
Nov 09, 2015 38.28 38.49 37.30 37.64 5,196,063 -0.71(-1.85%)
Nov 06, 2015 38.03 38.50 37.74 38.35 5,422,779 +0.06(+0.16%)
Nov 05, 2015 38.51 38.78 37.82 38.29 6,371,065 -0.41(-1.07%)
Nov 04, 2015 38.89 39.16 38.63 38.70 6,002,453 +0.03(+0.08%)
Nov 03, 2015 37.56 39.14 37.40 38.67 7,322,332 +1.01(+2.67%)
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.