Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.80 60.05 59.53 60.01 3,462,985 +0.80(+1.35%)
Mar 28, 2019 58.90 59.45 58.72 59.21 2,033,719 +0.36(+0.61%)
Mar 27, 2019 59.02 59.13 58.52 58.85 1,966,965 -0.11(-0.19%)
Mar 26, 2019 58.81 59.27 58.58 58.96 2,359,789 +0.70(+1.20%)
Mar 25, 2019 58.54 58.87 57.99 58.26 4,137,578 -0.33(-0.57%)
Mar 22, 2019 60.26 60.41 58.54 58.59 3,973,379 -2.10(-3.47%)
Mar 21, 2019 59.60 60.83 59.43 60.70 4,112,164 +0.86(+1.44%)
Mar 20, 2019 59.90 60.38 59.31 59.84 4,454,278 -0.12(-0.20%)
Mar 19, 2019 60.65 60.77 59.72 59.96 2,791,944 -0.32(-0.54%)
Mar 18, 2019 59.10 60.39 59.10 60.29 4,496,429 +1.28(+2.17%)
Mar 15, 2019 59.19 59.25 58.65 59.01 12,602,259 -0.13(-0.22%)
Mar 14, 2019 59.44 59.60 59.05 59.14 3,511,303 -0.39(-0.65%)
Mar 13, 2019 59.32 59.87 59.21 59.52 4,527,601 +0.53(+0.89%)
Mar 12, 2019 59.23 59.58 58.92 59.00 3,478,468 -0.11(-0.18%)
Mar 11, 2019 58.18 59.13 58.17 59.10 4,371,026 +0.74(+1.26%)
Mar 08, 2019 58.23 58.56 57.76 58.37 4,422,954 -0.61(-1.04%)
Mar 07, 2019 59.24 59.24 58.20 58.98 4,100,767 -0.35(-0.59%)
Mar 06, 2019 59.50 59.59 59.24 59.33 3,358,113 -0.03(-0.04%)
Mar 05, 2019 59.57 59.75 59.34 59.36 2,748,731 -0.29(-0.48%)
Mar 04, 2019 60.29 60.51 59.18 59.65 3,355,984 -0.30(-0.50%)
Mar 01, 2019 60.15 60.39 59.62 59.94 3,169,848 +0.22(+0.37%)
Feb 28, 2019 59.94 60.02 59.56 59.73 2,996,973 -0.34(-0.57%)
Feb 27, 2019 59.77 60.17 59.55 60.07 1,642,055 +0.18(+0.29%)
Feb 26, 2019 59.91 60.32 59.85 59.89 2,396,004 -0.36(-0.60%)
Feb 25, 2019 60.47 60.72 60.09 60.25 3,178,728 +0.18(+0.29%)
Feb 22, 2019 59.69 60.09 59.54 60.08 2,687,068 +0.71(+1.20%)
Feb 21, 2019 59.75 59.91 59.22 59.37 2,891,286 -0.74(-1.22%)
Feb 20, 2019 59.61 60.22 59.49 60.10 4,392,059 +0.60(+1.02%)
Feb 19, 2019 59.59 59.78 59.10 59.50 2,829,043 -0.37(-0.61%)
Feb 15, 2019 58.83 59.93 58.61 59.87 4,451,481 +1.60(+2.75%)
Feb 14, 2019 59.21 59.26 58.24 58.26 4,974,721 -1.26(-2.12%)
Feb 13, 2019 59.55 59.67 59.18 59.52 3,647,511 +0.30(+0.50%)
Feb 12, 2019 58.78 59.45 58.49 59.23 3,112,789 +1.00(+1.72%)
Feb 11, 2019 58.18 58.38 57.85 58.23 3,108,196 +0.16(+0.27%)
Feb 08, 2019 57.44 58.13 57.21 58.07 5,208,335 +0.35(+0.60%)
Feb 07, 2019 57.86 58.14 57.34 57.72 4,550,482 -0.58(-1.00%)
Feb 06, 2019 58.36 58.50 57.64 58.31 5,707,524 +0.10(+0.16%)
Feb 05, 2019 57.52 58.54 56.73 58.21 7,880,478 -0.65(-1.11%)
Feb 04, 2019 58.08 58.98 57.67 58.86 7,661,141 +0.87(+1.50%)
Feb 01, 2019 57.39 58.02 57.04 57.99 4,375,103 +1.03(+1.80%)
Jan 31, 2019 57.21 57.35 56.62 56.97 6,906,005 -0.19(-0.33%)
Jan 30, 2019 55.92 57.33 55.76 57.16 6,715,306 +1.97(+3.56%)
Jan 29, 2019 54.85 55.31 54.55 55.19 3,677,966 +0.89(+1.63%)
Jan 28, 2019 54.96 55.01 53.96 54.30 4,969,993 -1.33(-2.39%)
Jan 25, 2019 55.63 55.89 55.39 55.63 2,368,219 +0.78(+1.43%)
Jan 24, 2019 54.29 54.92 54.18 54.85 3,418,435 +0.56(+1.03%)
Jan 23, 2019 55.00 55.30 53.89 54.29 3,434,699 -0.53(-0.97%)
Jan 22, 2019 54.95 55.04 54.02 54.83 6,660,355 -0.58(-1.05%)
Jan 18, 2019 54.33 55.78 54.33 55.41 5,180,638 +1.46(+2.71%)
Jan 17, 2019 53.06 54.26 52.95 53.95 5,911,989 +0.54(+1.01%)
Jan 16, 2019 53.51 53.61 53.24 53.41 3,048,231 -0.12(-0.23%)
Jan 15, 2019 53.83 53.93 53.15 53.53 3,045,120 -0.15(-0.28%)
Jan 14, 2019 53.49 53.96 53.23 53.68 3,095,552 -0.29(-0.53%)
Jan 11, 2019 53.85 54.09 53.43 53.96 2,586,698 -0.08(-0.14%)
Jan 10, 2019 52.89 54.36 52.89 54.04 3,260,153 +0.62(+1.16%)
Jan 09, 2019 53.29 53.84 53.19 53.42 4,176,025 +0.64(+1.20%)
Jan 08, 2019 52.88 53.35 52.22 52.79 4,542,980 +0.44(+0.83%)
Jan 07, 2019 52.21 52.92 51.75 52.35 6,889,916 +0.39(+0.75%)
Jan 04, 2019 51.51 52.12 51.12 51.96 6,508,983 +1.10(+2.16%)
Jan 03, 2019 51.63 52.34 50.67 50.87 6,768,281 -1.12(-2.16%)
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.