Emerson Electric (NY: EMR )

95.05 USD +1.33 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.23 52.46 51.60 52.02 3,519,362 -0.18(-0.34%)
May 27, 2016 52.19 52.20 52.20 52.20 1,663,500 +0.18(+0.35%)
May 26, 2016 52.19 52.46 51.86 52.02 1,857,502 -0.07(-0.13%)
May 25, 2016 51.28 52.25 51.18 52.09 2,853,278 +0.92(+1.80%)
May 24, 2016 50.84 51.40 50.64 51.17 2,461,107 +0.48(+0.95%)
May 23, 2016 50.57 50.96 50.22 50.69 3,818,521 +0.04(+0.08%)
May 20, 2016 50.45 50.85 50.35 50.65 2,439,042 +0.51(+1.02%)
May 19, 2016 50.54 50.58 49.48 50.14 6,088,640 -0.66(-1.30%)
May 18, 2016 51.92 52.00 50.54 50.80 6,519,118 -1.55(-2.96%)
May 17, 2016 52.75 53.14 52.13 52.35 2,802,365 -0.46(-0.87%)
May 16, 2016 52.00 52.98 51.96 52.81 4,127,317 +1.00(+1.93%)
May 13, 2016 52.73 52.92 51.65 51.81 3,276,829 -1.10(-2.08%)
May 12, 2016 53.21 53.44 52.58 52.91 2,790,479 +0.05(+0.09%)
May 11, 2016 53.29 53.47 52.74 52.86 3,624,487 -0.64(-1.20%)
May 10, 2016 52.77 53.52 52.65 53.50 2,745,039 +0.88(+1.67%)
May 09, 2016 53.35 53.36 52.38 52.62 2,938,101 -0.69(-1.29%)
May 06, 2016 52.95 53.38 52.66 53.31 2,409,610 +0.33(+0.62%)
May 05, 2016 53.13 53.40 52.53 52.98 3,993,060 +0.20(+0.38%)
May 04, 2016 54.30 54.47 52.37 52.78 5,742,425 -1.89(-3.46%)
May 03, 2016 55.48 55.62 54.18 54.67 4,960,241 -0.54(-0.98%)
May 02, 2016 54.50 55.27 54.20 55.21 4,255,687 +0.58(+1.06%)
Apr 29, 2016 54.94 55.31 54.36 54.63 4,193,233 -0.39(-0.71%)
Apr 28, 2016 56.11 56.11 54.81 55.02 3,572,378 -1.27(-2.26%)
Apr 27, 2016 56.23 56.82 55.96 56.29 4,200,641 +0.18(+0.32%)
Apr 26, 2016 55.63 56.15 55.55 56.11 3,170,778 +0.80(+1.45%)
Apr 25, 2016 55.40 55.63 55.00 55.31 3,416,365 -0.16(-0.29%)
Apr 22, 2016 55.35 55.90 55.10 55.47 3,579,065 +0.30(+0.54%)
Apr 21, 2016 55.11 55.52 55.06 55.17 2,719,272 +0.10(+0.18%)
Apr 20, 2016 55.92 55.99 55.03 55.07 3,682,504 -0.58(-1.04%)
Apr 19, 2016 55.59 56.10 55.22 55.65 3,705,465 +0.43(+0.78%)
Apr 18, 2016 55.32 55.36 54.45 55.22 3,458,904 -0.10(-0.18%)
Apr 15, 2016 55.13 55.59 55.01 55.32 3,483,875 +0.25(+0.45%)
Apr 14, 2016 55.74 55.74 54.97 55.07 2,440,289 -0.40(-0.72%)
Apr 13, 2016 54.99 55.51 54.58 55.47 4,258,949 +0.94(+1.72%)
Apr 12, 2016 53.87 54.90 53.79 54.53 3,385,152 +0.75(+1.39%)
Apr 11, 2016 53.93 54.52 53.78 53.78 4,324,949 -0.06(-0.11%)
Apr 08, 2016 53.49 54.40 53.37 53.84 3,714,528 +0.97(+1.83%)
Apr 07, 2016 52.99 53.63 52.79 52.87 4,587,097 -0.35(-0.66%)
Apr 06, 2016 53.74 53.75 52.60 53.22 4,489,591 -0.29(-0.54%)
Apr 05, 2016 54.04 54.21 53.18 53.51 3,198,736 -0.60(-1.11%)
Apr 04, 2016 54.78 54.84 53.56 54.11 4,260,681 -0.64(-1.17%)
Apr 01, 2016 53.11 54.78 53.03 54.75 3,539,413 +0.37(+0.68%)
Mar 31, 2016 54.54 54.71 54.13 54.38 2,941,383 -0.18(-0.33%)
Mar 30, 2016 55.00 55.09 54.29 54.56 2,225,906 +0.11(+0.20%)
Mar 29, 2016 54.09 54.53 53.63 54.45 3,343,595 +0.12(+0.22%)
Mar 28, 2016 54.42 54.62 53.96 54.33 3,011,174 -0.06(-0.11%)
Mar 24, 2016 54.17 54.39 54.39 54.39 3,722,700 -0.21(-0.38%)
Mar 23, 2016 54.98 55.08 54.44 54.60 3,780,532 -0.72(-1.30%)
Mar 22, 2016 54.60 55.54 54.57 55.32 3,535,660 +0.33(+0.60%)
Mar 21, 2016 54.68 55.05 54.54 54.99 4,917,435 +0.35(+0.64%)
Mar 18, 2016 54.95 55.00 54.22 54.64 12,733,228 -0.10(-0.18%)
Mar 17, 2016 51.66 55.19 51.56 54.74 12,089,061 +3.29(+6.39%)
Mar 16, 2016 51.00 51.60 50.63 51.45 3,033,689 +0.66(+1.30%)
Mar 15, 2016 50.69 50.84 50.07 50.79 3,040,780 -0.45(-0.88%)
Mar 14, 2016 50.90 51.42 50.86 51.24 2,748,742 -0.02(-0.04%)
Mar 11, 2016 50.88 51.46 50.74 51.26 3,484,903 +0.71(+1.40%)
Mar 10, 2016 50.52 50.63 49.80 50.55 4,765,455 +0.49(+0.98%)
Mar 09, 2016 50.94 51.13 50.00 50.06 4,737,155 -0.67(-1.32%)
Mar 08, 2016 51.44 51.90 50.64 50.73 5,065,566 -1.18(-2.27%)
Mar 07, 2016 51.10 51.92 51.00 51.91 3,122,825 +0.65(+1.27%)
Mar 04, 2016 50.80 51.50 50.63 51.26 3,612,025 +0.47(+0.93%)
Mar 03, 2016 50.41 50.85 50.25 50.79 2,496,690 +0.38(+0.75%)
Mar 02, 2016 49.89 50.43 49.58 50.41 3,561,428 +0.44(+0.88%)
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.