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 (%)
Jan 31, 2020 65.49 65.83 63.60 63.99 4,824,720 -1.97(-2.98%)
Jan 30, 2020 65.21 65.98 64.90 65.95 2,977,124 -0.07(-0.11%)
Jan 29, 2020 66.98 67.00 65.99 66.02 3,456,405 -0.46(-0.70%)
Jan 28, 2020 66.21 66.90 65.75 66.49 4,802,175 +0.62(+0.94%)
Jan 27, 2020 67.03 67.20 65.86 65.87 3,992,032 -2.64(-3.86%)
Jan 24, 2020 69.52 69.52 68.09 68.51 2,281,269 -0.80(-1.15%)
Jan 23, 2020 68.43 69.42 67.92 69.31 2,037,021 +0.51(+0.74%)
Jan 22, 2020 69.48 69.50 68.67 68.80 3,385,588 -0.21(-0.30%)
Jan 21, 2020 69.17 69.35 68.50 69.01 3,522,272 -0.47(-0.68%)
Jan 17, 2020 69.53 70.01 69.37 69.48 5,606,563 -0.08(-0.12%)
Jan 16, 2020 68.86 69.58 68.79 69.56 2,730,183 +1.08(+1.58%)
Jan 15, 2020 68.67 69.03 68.17 68.48 2,650,902 -0.19(-0.27%)
Jan 14, 2020 68.99 69.28 68.59 68.67 2,552,684 -0.46(-0.67%)
Jan 13, 2020 68.92 69.17 68.74 69.13 2,199,156 +0.40(+0.58%)
Jan 10, 2020 69.63 69.66 68.63 68.73 2,942,992 -0.77(-1.11%)
Jan 09, 2020 69.46 69.51 68.81 69.50 2,585,012 +0.26(+0.37%)
Jan 08, 2020 68.88 69.47 68.64 69.24 2,859,498 +0.24(+0.35%)
Jan 07, 2020 68.37 69.18 68.22 69.00 2,795,363 +0.17(+0.25%)
Jan 06, 2020 67.78 68.86 67.67 68.83 4,241,674 +0.56(+0.82%)
Jan 03, 2020 67.89 68.34 67.50 68.26 2,991,913 -0.95(-1.37%)
Jan 02, 2020 68.40 69.24 68.14 69.21 2,834,854 +1.09(+1.60%)
Dec 31, 2019 68.21 68.56 67.92 68.12 1,853,293 -0.16(-0.24%)
Dec 30, 2019 68.45 68.61 68.00 68.28 1,403,789 -0.06(-0.09%)
Dec 27, 2019 68.66 68.67 68.18 68.34 1,111,304 -0.14(-0.21%)
Dec 26, 2019 68.20 68.49 67.95 68.49 982,195 +0.51(+0.75%)
Dec 24, 2019 68.77 68.77 67.96 67.98 548,207 -0.62(-0.90%)
Dec 23, 2019 68.28 68.66 68.09 68.59 1,632,547 +0.46(+0.68%)
Dec 20, 2019 68.71 68.74 67.95 68.13 6,112,454 +0.16(+0.24%)
Dec 19, 2019 67.94 68.14 67.64 67.97 2,493,009 +0.04(+0.07%)
Dec 18, 2019 68.30 68.32 67.56 67.92 2,982,545 -0.10(-0.14%)
Dec 17, 2019 68.43 68.43 67.90 68.02 11,941,827 -0.01(-0.01%)
Dec 16, 2019 68.40 68.75 68.03 68.03 2,548,059 +0.16(+0.24%)
Dec 13, 2019 68.36 69.00 67.52 67.87 3,834,879 -0.88(-1.29%)
Dec 12, 2019 67.59 68.89 67.42 68.76 2,794,799 +1.11(+1.64%)
Dec 11, 2019 66.90 67.68 66.59 67.65 2,504,722 +1.05(+1.58%)
Dec 10, 2019 66.95 67.20 66.57 66.59 4,778,899 -0.54(-0.81%)
Dec 09, 2019 67.12 67.48 67.03 67.14 3,261,187 +0.06(+0.09%)
Dec 06, 2019 66.91 67.17 66.67 67.08 3,456,720 +0.99(+1.50%)
Dec 05, 2019 66.09 66.20 65.55 66.08 3,324,820 +0.43(+0.65%)
Dec 04, 2019 65.45 66.27 65.28 65.66 2,757,889 +0.80(+1.23%)
Dec 03, 2019 64.91 65.08 64.23 64.86 3,104,014 -0.67(-1.02%)
Dec 02, 2019 66.06 66.77 65.49 65.53 2,736,657 -0.45(-0.68%)
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%)
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.