Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.65 52.09 51.41 51.98 4,769,329 +0.54(+1.05%)
Dec 28, 2018 51.77 52.23 51.26 51.44 4,898,292 -0.17(-0.34%)
Dec 27, 2018 50.03 51.62 49.81 51.62 6,566,895 +0.75(+1.47%)
Dec 26, 2018 48.63 50.91 48.18 50.87 6,265,225 +2.59(+5.37%)
Dec 24, 2018 49.01 49.46 48.24 48.28 4,275,431 -1.20(-2.43%)
Dec 21, 2018 49.33 50.43 49.24 49.48 11,729,993 +0.15(+0.30%)
Dec 20, 2018 49.78 50.14 48.88 49.33 7,219,497 -0.85(-1.70%)
Dec 19, 2018 50.89 52.15 49.69 50.18 5,852,098 -0.70(-1.38%)
Dec 18, 2018 51.51 52.17 50.57 50.89 6,851,100 -0.20(-0.39%)
Dec 17, 2018 52.29 52.38 50.70 51.09 7,495,995 -1.50(-2.85%)
Dec 14, 2018 52.31 53.01 52.17 52.58 7,071,351 -0.25(-0.48%)
Dec 13, 2018 53.47 53.65 52.64 52.84 7,445,910 -0.30(-0.57%)
Dec 12, 2018 52.78 54.06 52.70 53.14 8,616,907 -1.04(-1.93%)
Dec 11, 2018 55.43 55.68 53.69 54.18 3,559,871 -0.23(-0.43%)
Dec 10, 2018 54.36 54.85 53.19 54.42 4,667,716 -0.35(-0.64%)
Dec 07, 2018 55.59 56.44 54.63 54.77 6,013,901 -0.73(-1.32%)
Dec 06, 2018 55.84 55.98 53.98 55.50 8,735,091 -1.62(-2.83%)
Dec 04, 2018 59.74 60.20 57.06 57.12 7,525,595 -2.79(-4.66%)
Dec 03, 2018 60.36 60.86 59.51 59.91 5,757,490 +1.17(+1.98%)
Nov 30, 2018 58.42 58.86 57.79 58.74 3,985,091 +0.17(+0.28%)
Nov 29, 2018 58.94 59.11 58.27 58.58 3,544,137 -0.64(-1.09%)
Nov 28, 2018 58.29 59.22 57.61 59.22 2,595,539 +1.15(+1.98%)
Nov 27, 2018 57.86 58.35 57.37 58.07 2,479,109 +0.11(+0.20%)
Nov 26, 2018 57.66 58.38 57.28 57.96 3,522,181 +0.70(+1.23%)
Nov 23, 2018 57.85 58.00 57.12 57.26 2,170,990 -1.28(-2.18%)
Nov 21, 2018 58.53 58.53 58.53 0 +0.15(+0.25%)
Nov 20, 2018 59.11 59.26 58.04 58.39 3,851,302 -1.17(-1.97%)
Nov 19, 2018 60.28 60.33 58.90 59.56 6,062,261 -1.01(-1.67%)
Nov 16, 2018 59.57 61.17 59.50 60.57 5,439,890 +0.70(+1.18%)
Nov 15, 2018 57.97 60.23 57.71 59.87 4,959,389 +1.65(+2.84%)
Nov 14, 2018 58.33 59.59 57.72 58.21 5,545,587 +0.55(+0.96%)
Nov 13, 2018 58.12 59.40 57.41 57.66 5,647,589 -0.22(-0.37%)
Nov 12, 2018 59.12 59.41 57.76 57.88 5,477,843 -1.28(-2.16%)
Nov 09, 2018 59.46 60.05 58.64 59.15 4,904,523 -1.10(-1.82%)
Nov 08, 2018 59.58 60.68 59.58 60.25 6,185,940 -0.10(-0.16%)
Nov 07, 2018 61.39 61.48 59.23 60.35 7,542,403 -0.57(-0.94%)
Nov 06, 2018 58.31 61.32 58.02 60.92 5,314,316 +0.16(+0.26%)
Nov 05, 2018 60.38 61.30 60.22 60.76 4,839,104 +0.63(+1.05%)
Nov 02, 2018 61.04 61.29 59.66 60.13 5,355,494 -0.29(-0.47%)
Nov 01, 2018 59.07 60.68 58.94 60.42 4,556,480 +1.79(+3.05%)
Oct 31, 2018 59.26 60.04 58.58 58.63 4,175,619 +0.06(+0.10%)
Oct 30, 2018 57.24 58.66 57.15 58.57 3,352,098 +1.28(+2.23%)
Oct 29, 2018 58.21 59.02 56.53 57.29 4,048,740 +0.07(+0.12%)
Oct 26, 2018 57.20 58.16 56.62 57.22 4,060,936 -0.73(-1.27%)
Oct 25, 2018 57.75 58.43 57.43 57.95 4,229,013 +0.94(+1.65%)
Oct 24, 2018 59.53 59.75 56.85 57.01 5,964,299 -2.56(-4.29%)
Oct 23, 2018 60.25 60.29 58.77 59.57 6,421,457 -2.38(-3.83%)
Oct 22, 2018 62.75 62.80 61.73 61.94 3,110,798 -0.48(-0.76%)
Oct 19, 2018 62.67 63.37 62.13 62.42 3,684,181 -0.15(-0.23%)
Oct 18, 2018 63.61 64.14 62.13 62.57 3,580,604 -1.35(-2.11%)
Oct 17, 2018 63.46 64.18 62.80 63.91 4,209,039 +0.37(+0.58%)
Oct 16, 2018 62.33 63.62 62.14 63.54 4,024,595 +1.86(+3.01%)
Oct 15, 2018 61.96 62.38 61.68 61.68 2,962,917 -0.43(-0.70%)
Oct 12, 2018 62.83 62.89 61.49 62.12 4,169,192 +0.62(+1.01%)
Oct 11, 2018 63.14 63.57 61.34 61.49 5,033,158 -1.86(-2.93%)
Oct 10, 2018 65.59 65.63 63.30 63.35 4,859,660 -2.27(-3.46%)
Oct 09, 2018 67.17 67.28 65.42 65.62 4,212,761 -1.66(-2.46%)
Oct 08, 2018 66.92 67.45 66.44 67.28 3,140,162 -0.14(-0.20%)
Oct 05, 2018 67.59 67.93 66.91 67.42 4,765,932 -0.09(-0.13%)
Oct 04, 2018 67.86 68.84 67.07 67.51 3,788,091 -0.31(-0.46%)
Oct 03, 2018 67.39 67.88 67.28 67.82 3,002,870 +0.57(+0.85%)
Oct 02, 2018 66.89 67.63 66.62 67.25 4,731,465 +0.19(+0.28%)
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.