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, 2020 74.26 74.26 74.26 1,266,144 +0.51(+0.69%)
Dec 30, 2020 73.62 74.13 73.40 73.75 1,266,144 +0.54(+0.73%)
Dec 29, 2020 74.40 74.43 72.48 73.22 1,426,735 -0.58(-0.79%)
Dec 28, 2020 74.43 75.11 73.78 73.80 1,879,135 -0.10(-0.14%)
Dec 24, 2020 74.37 74.37 73.50 73.90 494,041 -0.04(-0.05%)
Dec 23, 2020 73.91 74.33 73.29 73.94 2,760,931 +0.64(+0.87%)
Dec 22, 2020 74.20 74.38 73.04 73.30 3,136,011 -1.15(-1.54%)
Dec 21, 2020 73.02 74.98 72.45 74.45 3,458,105 -0.30(-0.41%)
Dec 18, 2020 74.95 75.32 73.98 74.75 5,833,694 -0.24(-0.32%)
Dec 17, 2020 75.69 75.94 74.33 74.99 2,736,097 -0.11(-0.15%)
Dec 16, 2020 75.74 76.12 74.47 75.10 2,005,223 -1.07(-1.41%)
Dec 15, 2020 76.46 76.66 74.72 76.18 3,430,792 +1.88(+2.52%)
Dec 14, 2020 76.53 76.82 74.22 74.30 3,710,111 -1.86(-2.44%)
Dec 11, 2020 74.47 76.37 74.38 76.16 4,189,125 +0.98(+1.30%)
Dec 10, 2020 75.17 75.62 74.51 75.18 3,236,151 -0.22(-0.29%)
Dec 09, 2020 75.32 75.77 74.60 75.40 4,054,811 +0.24(+0.32%)
Dec 08, 2020 72.28 75.29 72.17 75.16 4,239,417 +2.01(+2.74%)
Dec 07, 2020 73.76 73.89 72.30 73.15 4,370,986 -0.86(-1.16%)
Dec 04, 2020 69.96 74.33 69.84 74.01 5,955,554 +4.27(+6.12%)
Dec 03, 2020 70.17 70.57 69.63 69.74 2,795,041 -0.39(-0.55%)
Dec 02, 2020 69.13 70.36 68.84 70.13 3,284,895 +0.12(+0.17%)
Dec 01, 2020 72.03 72.39 69.90 70.01 3,329,666 -0.97(-1.37%)
Nov 30, 2020 72.07 72.07 70.20 70.98 2,948,687 -1.24(-1.71%)
Nov 27, 2020 72.75 73.08 71.92 72.22 718,714 -0.09(-0.13%)
Nov 25, 2020 73.29 73.42 72.27 72.31 1,795,107 -1.56(-2.11%)
Nov 24, 2020 72.99 74.10 72.54 73.87 4,569,082 +1.98(+2.75%)
Nov 23, 2020 70.80 72.06 70.71 71.90 2,387,231 +1.71(+2.44%)
Nov 20, 2020 71.15 71.20 69.74 70.19 1,959,607 -1.18(-1.66%)
Nov 19, 2020 70.85 71.48 70.12 71.37 1,691,955 +0.32(+0.46%)
Nov 18, 2020 70.95 72.17 70.60 71.05 2,769,950 +0.46(+0.65%)
Nov 17, 2020 71.84 71.96 70.06 70.59 2,456,483 -1.48(-2.05%)
Nov 16, 2020 71.36 72.20 70.70 72.06 2,967,792 +2.01(+2.88%)
Nov 13, 2020 68.94 70.15 68.94 70.05 1,936,339 +1.46(+2.13%)
Nov 12, 2020 68.76 69.07 67.89 68.59 2,583,576 -0.15(-0.22%)
Nov 11, 2020 70.83 71.04 68.63 68.74 3,749,238 -2.33(-3.28%)
Nov 10, 2020 70.27 71.50 69.72 71.07 3,586,021 +1.06(+1.51%)
Nov 09, 2020 69.85 71.18 68.83 70.02 7,254,567 +5.66(+8.80%)
Nov 06, 2020 64.76 64.89 63.84 64.35 2,559,215 -0.32(-0.50%)
Nov 05, 2020 64.12 65.37 63.48 64.68 2,942,672 +2.13(+3.40%)
Nov 04, 2020 63.02 64.17 61.03 62.55 4,416,594 -2.07(-3.20%)
Nov 03, 2020 62.83 65.04 62.47 64.61 5,112,346 +2.24(+3.59%)
Nov 02, 2020 60.40 62.73 60.33 62.37 5,666,316 +2.91(+4.89%)
Oct 30, 2020 59.11 59.48 58.42 59.46 4,252,428 +0.32(+0.54%)
Oct 29, 2020 59.22 60.11 58.88 59.14 4,909,400 -0.50(-0.85%)
Oct 28, 2020 59.86 60.70 59.19 59.65 3,623,973 -1.77(-2.88%)
Oct 27, 2020 62.01 62.45 61.34 61.42 3,388,539 -0.74(-1.20%)
Oct 26, 2020 63.49 63.49 61.54 62.16 2,740,271 -2.10(-3.27%)
Oct 23, 2020 64.69 65.07 63.96 64.26 2,227,872 +0.24(+0.37%)
Oct 22, 2020 63.85 64.13 63.52 64.02 1,696,219 +0.50(+0.79%)
Oct 21, 2020 63.68 64.54 63.41 63.52 2,751,515 -0.73(-1.13%)
Oct 20, 2020 64.60 65.25 64.01 64.24 2,051,444 +0.04(+0.06%)
Oct 19, 2020 64.55 64.91 64.01 64.21 3,507,962 -0.29(-0.46%)
Oct 16, 2020 64.24 64.98 64.13 64.50 3,103,244 +0.64(+1.01%)
Oct 15, 2020 62.79 63.88 62.70 63.86 2,201,650 +0.18(+0.29%)
Oct 14, 2020 63.40 64.37 63.40 63.68 2,090,170 +0.45(+0.71%)
Oct 13, 2020 63.92 64.23 62.82 63.23 2,047,315 -0.63(-0.99%)
Oct 12, 2020 64.52 64.68 63.52 63.86 2,179,000 -0.34(-0.53%)
Oct 09, 2020 64.24 65.35 64.16 64.20 3,275,616 +0.61(+0.97%)
Oct 08, 2020 63.54 63.86 63.05 63.58 1,772,892 +0.37(+0.58%)
Oct 07, 2020 62.60 63.39 62.29 63.22 2,052,007 +1.47(+2.38%)
Oct 06, 2020 62.21 63.45 61.65 61.75 2,354,459 -0.28(-0.46%)
Oct 05, 2020 61.03 62.26 60.86 62.03 2,500,915 +1.88(+3.13%)
Oct 02, 2020 58.17 60.86 58.06 60.15 2,277,230 +0.84(+1.41%)
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.