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 66.25 66.38 65.83 65.98 1,216,647 -0.52(-0.78%)
Nov 27, 2019 66.49 66.58 65.99 66.50 1,684,812 +0.01(+0.02%)
Nov 26, 2019 66.47 66.50 66.00 66.48 2,325,449 +0.07(+0.10%)
Nov 25, 2019 66.10 66.44 65.81 66.42 2,546,405 +0.62(+0.94%)
Nov 22, 2019 65.83 65.88 65.41 65.80 2,715,626 +0.09(+0.14%)
Nov 21, 2019 65.16 65.75 64.79 65.71 2,368,839 +0.72(+1.11%)
Nov 20, 2019 65.18 65.40 64.59 64.99 2,511,520 -0.47(-0.72%)
Nov 19, 2019 65.73 65.73 65.07 65.46 2,388,047 +0.19(+0.29%)
Nov 18, 2019 65.34 65.48 64.99 65.27 1,879,133 -0.41(-0.63%)
Nov 15, 2019 65.56 65.83 65.20 65.68 2,389,075 +0.71(+1.10%)
Nov 14, 2019 64.62 65.43 64.56 64.97 2,240,094 -0.31(-0.48%)
Nov 13, 2019 65.21 65.48 65.00 65.28 3,139,890 -0.43(-0.66%)
Nov 12, 2019 65.88 66.27 65.56 65.72 2,603,824 +0.23(+0.35%)
Nov 11, 2019 65.02 65.56 64.92 65.48 1,886,792 -0.06(-0.09%)
Nov 08, 2019 65.40 65.56 65.05 65.55 2,498,184 +0.08(+0.12%)
Nov 07, 2019 65.55 65.91 65.27 65.47 2,898,942 +0.17(+0.26%)
Nov 06, 2019 64.88 65.87 64.65 65.30 4,543,523 -0.17(-0.26%)
Nov 05, 2019 63.97 65.59 63.88 65.47 7,411,530 +0.51(+0.78%)
Nov 04, 2019 64.30 67.02 64.14 64.96 7,469,370 +1.27(+1.99%)
Nov 01, 2019 62.65 63.69 62.51 63.69 3,265,764 +1.45(+2.34%)
Oct 31, 2019 62.77 63.02 61.56 62.24 3,309,416 -0.78(-1.24%)
Oct 30, 2019 62.77 63.04 61.98 63.02 2,024,889 +0.15(+0.24%)
Oct 29, 2019 62.59 63.19 62.55 62.87 2,746,351 -0.12(-0.18%)
Oct 28, 2019 63.23 63.38 62.57 62.98 2,342,287 +0.15(+0.24%)
Oct 25, 2019 62.20 63.08 62.02 62.83 2,192,618 +0.83(+1.35%)
Oct 24, 2019 62.77 62.81 61.61 62.00 2,018,197 -0.60(-0.96%)
Oct 23, 2019 62.33 62.66 62.03 62.60 2,816,405 +0.29(+0.47%)
Oct 22, 2019 61.71 62.49 61.17 62.31 2,510,467 +0.71(+1.15%)
Oct 21, 2019 61.27 61.88 61.16 61.60 2,646,626 +0.69(+1.14%)
Oct 18, 2019 60.30 61.06 60.26 60.91 4,370,019 +0.53(+0.88%)
Oct 17, 2019 60.15 60.75 60.06 60.37 3,192,849 +0.65(+1.08%)
Oct 16, 2019 59.82 60.41 59.69 59.73 3,136,974 -0.36(-0.61%)
Oct 15, 2019 59.63 60.70 59.12 60.09 5,393,061 +0.46(+0.77%)
Oct 14, 2019 59.10 59.78 59.03 59.63 2,431,114 +0.15(+0.25%)
Oct 11, 2019 58.78 60.36 58.53 59.48 4,213,460 +1.77(+3.06%)
Oct 10, 2019 56.59 58.05 56.59 57.71 3,203,450 +1.27(+2.25%)
Oct 09, 2019 56.50 56.89 55.88 56.44 3,131,360 +0.41(+0.73%)
Oct 08, 2019 56.57 56.79 55.98 56.04 3,091,362 -1.14(-2.00%)
Oct 07, 2019 57.69 58.10 57.17 57.18 2,314,845 -0.66(-1.14%)
Oct 04, 2019 57.10 57.85 57.10 57.84 3,624,869 +0.70(+1.23%)
Oct 03, 2019 55.98 57.16 55.72 57.14 3,755,001 +0.80(+1.42%)
Oct 02, 2019 57.03 57.31 55.88 56.34 4,720,916 -1.55(-2.68%)
Oct 01, 2019 60.30 60.57 57.82 57.89 8,684,108 -1.43(-2.41%)
Sep 30, 2019 59.11 59.63 59.11 59.32 5,697,933 +0.41(+0.69%)
Sep 27, 2019 57.74 59.27 56.78 58.91 7,300,010 +1.96(+3.44%)
Sep 26, 2019 57.21 57.21 56.63 56.95 2,179,395 -0.24(-0.42%)
Sep 25, 2019 56.68 57.30 56.56 57.19 2,704,558 +0.42(+0.73%)
Sep 24, 2019 57.67 57.92 56.59 56.77 4,162,944 -0.83(-1.45%)
Sep 23, 2019 57.14 57.90 56.91 57.61 2,942,461 -0.02(-0.03%)
Sep 20, 2019 57.98 58.32 57.23 57.62 4,659,580 -0.20(-0.34%)
Sep 19, 2019 57.76 58.15 57.48 57.82 2,330,604 +0.23(+0.40%)
Sep 18, 2019 57.29 57.60 56.80 57.59 3,971,171 -0.04(-0.06%)
Sep 17, 2019 57.93 58.02 57.09 57.62 2,502,324 -0.63(-1.08%)
Sep 16, 2019 58.14 58.48 57.86 58.25 2,569,146 +0.10(+0.17%)
Sep 13, 2019 58.18 58.74 57.81 58.16 2,533,463 +0.75(+1.30%)
Sep 12, 2019 57.67 58.13 57.14 57.41 2,714,662 -0.43(-0.75%)
Sep 11, 2019 57.63 58.00 56.95 57.85 3,434,632 +0.35(+0.60%)
Sep 10, 2019 56.67 57.50 56.42 57.50 3,445,480 +0.91(+1.61%)
Sep 09, 2019 55.49 56.67 55.37 56.59 3,951,489 +1.36(+2.46%)
Sep 06, 2019 55.05 55.35 54.70 55.23 2,990,968 +0.36(+0.66%)
Sep 05, 2019 53.79 55.12 53.68 54.86 3,955,387 +1.98(+3.74%)
Sep 04, 2019 52.45 53.07 52.45 52.89 3,704,124 +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.