Emerson Electric (NY: EMR )

94.71 USD +1.86 (+2.00%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.00 78.00 75.97 76.82 2,724,621 -1.34(-1.71%)
Nov 27, 2020 78.73 79.09 77.84 78.16 664,100 -0.10(-0.13%)
Nov 25, 2020 79.32 79.46 78.21 78.26 1,658,700 -1.69(-2.11%)
Nov 24, 2020 78.99 80.19 78.51 79.95 4,221,884 +2.14(+2.75%)
Nov 23, 2020 76.62 77.99 76.52 77.81 2,205,829 +1.85(+2.44%)
Nov 20, 2020 77.00 77.05 75.47 75.96 1,810,700 -1.28(-1.66%)
Nov 19, 2020 76.68 77.36 75.89 77.24 1,563,386 +0.35(+0.46%)
Nov 18, 2020 76.78 78.11 76.41 76.89 2,559,466 +0.50(+0.65%)
Nov 17, 2020 77.75 77.88 75.82 76.39 2,269,819 -1.60(-2.05%)
Nov 16, 2020 77.23 78.14 76.51 77.99 2,742,274 +2.18(+2.88%)
Nov 13, 2020 74.61 75.92 74.61 75.81 1,789,200 +1.58(+2.13%)
Nov 12, 2020 74.42 74.75 73.47 74.23 2,387,254 -0.67(-0.89%)
Nov 11, 2020 77.18 77.40 74.78 74.90 3,440,981 -2.54(-3.28%)
Nov 10, 2020 76.56 77.91 75.97 77.44 3,291,184 +1.15(+1.51%)
Nov 09, 2020 76.11 77.56 75.00 76.29 6,658,107 +6.17(+8.80%)
Nov 06, 2020 70.56 70.70 69.56 70.12 2,348,800 -0.35(-0.50%)
Nov 05, 2020 69.86 71.23 69.17 70.47 2,700,730 +2.32(+3.40%)
Nov 04, 2020 68.67 69.92 66.50 68.15 4,053,468 -2.25(-3.20%)
Nov 03, 2020 68.46 70.87 68.07 70.40 4,692,016 +2.44(+3.59%)
Nov 02, 2020 65.81 68.35 65.74 67.96 5,200,440 +3.17(+4.89%)
Oct 30, 2020 64.41 64.81 63.65 64.79 3,902,800 +0.35(+0.54%)
Oct 29, 2020 64.53 65.50 64.15 64.44 4,505,756 -0.55(-0.85%)
Oct 28, 2020 65.22 66.14 64.49 64.99 3,326,015 -1.93(-2.88%)
Oct 27, 2020 67.57 68.05 66.84 66.92 3,109,938 -0.81(-1.20%)
Oct 26, 2020 69.18 69.18 67.05 67.73 2,514,970 -2.29(-3.27%)
Oct 23, 2020 70.48 70.90 69.69 70.02 2,044,700 +0.26(+0.37%)
Oct 22, 2020 69.57 69.87 69.21 69.76 1,556,759 +0.55(+0.79%)
Oct 21, 2020 69.39 70.32 69.09 69.21 2,525,290 -0.79(-1.13%)
Oct 20, 2020 70.39 71.09 69.74 70.00 1,882,778 +0.04(+0.06%)
Oct 19, 2020 70.33 70.73 69.74 69.96 3,219,543 -0.32(-0.46%)
Oct 16, 2020 70.00 70.80 69.87 70.28 2,848,100 +0.70(+1.01%)
Oct 15, 2020 68.42 69.60 68.31 69.58 2,020,634 +0.20(+0.29%)
Oct 14, 2020 69.08 70.14 69.08 69.38 1,918,320 +0.49(+0.71%)
Oct 13, 2020 69.65 69.98 68.45 68.89 1,878,988 -0.69(-0.99%)
Oct 12, 2020 70.30 70.47 69.21 69.58 1,999,846 -0.37(-0.53%)
Oct 09, 2020 70.00 71.20 69.90 69.95 3,006,300 +0.67(+0.97%)
Oct 08, 2020 69.23 69.58 68.70 69.28 1,627,128 +0.40(+0.58%)
Oct 07, 2020 68.21 69.07 67.87 68.88 1,883,294 +1.60(+2.38%)
Oct 06, 2020 67.78 69.13 67.17 67.28 2,160,879 -0.31(-0.46%)
Oct 05, 2020 66.50 67.84 66.31 67.59 2,295,294 +2.05(+3.13%)
Oct 02, 2020 63.38 66.31 63.26 65.54 2,090,000 +0.91(+1.41%)
Oct 01, 2020 66.23 66.34 64.16 64.63 2,314,836 -0.94(-1.43%)
Sep 30, 2020 65.62 66.64 65.03 65.57 2,687,053 +0.41(+0.63%)
Sep 29, 2020 65.74 65.95 64.71 65.16 1,379,186 -0.36(-0.55%)
Sep 28, 2020 65.55 66.23 65.19 65.52 1,949,317 +1.19(+1.85%)
Sep 25, 2020 63.69 64.64 63.61 64.33 1,847,800 -0.06(-0.09%)
Sep 24, 2020 63.71 65.10 63.16 64.39 1,645,963 +0.50(+0.78%)
Sep 23, 2020 65.58 66.32 63.74 63.89 1,918,651 -1.34(-2.05%)
Sep 22, 2020 64.84 65.68 64.49 65.23 2,114,165 +0.25(+0.38%)
Sep 21, 2020 66.50 66.89 64.14 64.98 2,767,596 -2.87(-4.23%)
Sep 18, 2020 68.73 69.62 67.75 67.85 3,503,600 -1.24(-1.79%)
Sep 17, 2020 67.93 69.38 67.23 69.09 2,398,248 +0.41(+0.60%)
Sep 16, 2020 68.93 69.32 67.52 68.68 3,143,617 +0.27(+0.39%)
Sep 15, 2020 68.52 69.54 68.34 68.41 2,233,592 +0.22(+0.32%)
Sep 14, 2020 68.43 68.82 67.73 68.19 2,684,342 +0.27(+0.40%)
Sep 11, 2020 67.91 68.48 67.49 67.92 2,253,600 +0.41(+0.61%)
Sep 10, 2020 68.86 69.17 67.20 67.51 2,226,976 -1.19(-1.73%)
Sep 09, 2020 68.58 69.54 68.30 68.70 1,671,768 +0.94(+1.39%)
Sep 08, 2020 68.70 69.04 67.60 67.76 2,716,902 -1.78(-2.56%)
Sep 04, 2020 69.76 70.55 68.65 69.54 2,236,400 +0.80(+1.16%)
Sep 03, 2020 70.85 71.08 68.18 68.74 2,243,229 -1.96(-2.77%)
Sep 02, 2020 69.79 70.97 69.71 70.70 2,880,967 +0.57(+0.81%)
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.