Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.44 61.48 60.27 60.55 3,255,904 -0.69(-1.13%)
May 30, 2018 60.84 61.45 60.52 61.24 2,510,024 +0.75(+1.24%)
May 29, 2018 61.34 61.39 60.06 60.49 3,225,166 -1.47(-2.37%)
May 25, 2018 61.96 61.96 61.96 0 -0.65(-1.04%)
May 24, 2018 62.33 62.71 61.59 62.61 2,830,636 +0.21(+0.33%)
May 23, 2018 62.25 62.62 61.89 62.40 2,248,901 -0.21(-0.34%)
May 22, 2018 63.32 63.56 62.53 62.62 2,343,116 -0.70(-1.11%)
May 21, 2018 62.91 63.55 62.82 63.32 2,614,341 +0.80(+1.29%)
May 18, 2018 62.27 62.71 62.21 62.51 2,162,404 +0.15(+0.23%)
May 17, 2018 61.58 62.55 61.21 62.37 3,179,465 +0.87(+1.42%)
May 16, 2018 61.48 61.94 61.25 61.50 1,870,413 +0.10(+0.17%)
May 15, 2018 61.27 61.63 61.05 61.39 2,382,900 -0.28(-0.46%)
May 14, 2018 61.80 62.16 61.44 61.68 3,611,689 +0.14(+0.22%)
May 11, 2018 61.51 62.03 61.19 61.54 3,144,074 +0.03(+0.04%)
May 10, 2018 61.50 61.59 61.04 61.51 2,753,744 +0.45(+0.73%)
May 09, 2018 59.52 61.07 59.26 61.06 4,513,151 +1.84(+3.11%)
May 08, 2018 58.85 59.31 58.59 59.22 4,439,221 +0.39(+0.66%)
May 07, 2018 58.28 59.34 58.24 58.83 3,792,143 +0.75(+1.29%)
May 04, 2018 56.84 58.36 56.68 58.08 2,916,922 +0.85(+1.48%)
May 03, 2018 57.31 57.59 56.48 57.24 4,106,865 -0.15(-0.27%)
May 02, 2018 58.48 58.52 57.31 57.39 5,247,230 -1.17(-2.00%)
May 01, 2018 56.40 58.63 55.91 58.56 8,815,113 +2.18(+3.87%)
Apr 30, 2018 57.72 57.86 56.29 56.38 5,205,351 -1.20(-2.08%)
Apr 27, 2018 57.18 57.66 56.79 57.58 5,655,275 +0.28(+0.49%)
Apr 26, 2018 58.32 58.47 56.92 57.30 4,018,418 -1.04(-1.78%)
Apr 25, 2018 57.75 58.61 57.00 58.33 2,803,864 +0.35(+0.60%)
Apr 24, 2018 60.52 60.52 56.71 57.98 4,864,873 -1.36(-2.29%)
Apr 23, 2018 59.77 60.38 59.22 59.34 3,309,029 -0.25(-0.43%)
Apr 20, 2018 60.05 60.05 59.00 59.60 4,667,716 -0.40(-0.67%)
Apr 19, 2018 59.89 60.21 59.50 59.99 2,699,818 +0.04(+0.07%)
Apr 18, 2018 59.29 60.55 58.90 59.95 3,601,645 +1.04(+1.77%)
Apr 17, 2018 58.97 59.15 58.62 58.91 4,610,915 +0.49(+0.84%)
Apr 16, 2018 58.65 58.71 58.19 58.42 2,965,301 +0.33(+0.57%)
Apr 13, 2018 58.42 58.74 57.89 58.08 3,800,369 +0.19(+0.32%)
Apr 12, 2018 57.18 58.25 57.12 57.90 3,763,604 +0.95(+1.67%)
Apr 11, 2018 56.80 57.65 56.62 56.95 3,223,657 -0.41(-0.71%)
Apr 10, 2018 56.90 57.68 56.90 57.35 2,862,690 +1.16(+2.07%)
Apr 09, 2018 56.58 57.24 56.11 56.19 2,734,496 -0.10(-0.18%)
Apr 06, 2018 57.56 57.86 55.30 56.29 5,271,903 -1.78(-3.07%)
Apr 05, 2018 58.17 58.38 57.62 58.08 3,432,134 +0.24(+0.41%)
Apr 04, 2018 56.60 58.06 56.28 57.84 4,466,389 +0.24(+0.41%)
Apr 03, 2018 56.70 57.63 56.30 57.60 5,968,424 +1.33(+2.37%)
Apr 02, 2018 57.77 57.82 55.30 56.27 4,405,478 -1.71(-2.96%)
Mar 29, 2018 57.98 57.98 57.98 0 +0.85(+1.49%)
Mar 28, 2018 57.86 58.06 56.84 57.13 3,143,590 -0.53(-0.91%)
Mar 27, 2018 59.12 59.33 57.24 57.66 3,346,242 -1.35(-2.29%)
Mar 26, 2018 58.10 59.14 57.56 59.01 3,912,872 +1.83(+3.19%)
Mar 23, 2018 58.59 58.85 57.07 57.18 3,340,798 -1.20(-2.05%)
Mar 22, 2018 59.66 59.71 58.33 58.38 3,714,952 -2.02(-3.35%)
Mar 21, 2018 60.02 60.98 59.77 60.40 2,436,577 +0.51(+0.85%)
Mar 20, 2018 60.36 60.81 59.84 59.89 2,691,914 -0.15(-0.25%)
Mar 19, 2018 61.01 61.01 59.44 60.05 4,647,033 -1.40(-2.28%)
Mar 16, 2018 60.38 61.45 60.09 61.45 11,462,389 +1.23(+2.04%)
Mar 15, 2018 60.12 60.45 59.68 60.22 3,551,717 +0.16(+0.27%)
Mar 14, 2018 60.90 60.90 59.92 60.05 4,576,644 -0.42(-0.69%)
Mar 13, 2018 60.79 61.09 60.19 60.47 4,180,820 -0.16(-0.27%)
Mar 12, 2018 61.39 61.53 60.29 60.63 2,651,305 -0.72(-1.18%)
Mar 09, 2018 60.61 61.39 59.99 61.35 3,992,785 +1.75(+2.93%)
Mar 08, 2018 59.38 59.66 58.76 59.60 3,723,916 +0.53(+0.89%)
Mar 07, 2018 59.85 58.81 59.08 4,118,261 -0.75(-1.25%)
Mar 06, 2018 59.94 59.94 59.18 59.83 2,920,426 +0.27(+0.46%)
Mar 05, 2018 58.70 59.87 58.55 59.55 4,635,715 +0.67(+1.14%)
Mar 02, 2018 58.67 59.10 58.10 58.88 4,586,548 -0.19(-0.32%)
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.