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 (%)
Jul 31, 2015 40.51 40.59 40.03 40.08 5,189,981 -0.18(-0.44%)
Jul 30, 2015 40.21 40.44 40.04 40.26 3,925,268 -0.18(-0.44%)
Jul 29, 2015 40.00 40.56 39.83 40.44 5,094,252 +0.32(+0.79%)
Jul 28, 2015 39.25 40.25 39.21 40.12 7,158,795 +1.04(+2.66%)
Jul 27, 2015 39.03 39.19 38.80 39.08 4,435,798 -0.17(-0.43%)
Jul 24, 2015 39.85 39.92 39.21 39.25 4,554,352 -0.65(-1.63%)
Jul 23, 2015 40.09 40.44 39.86 39.90 5,355,963 -0.19(-0.46%)
Jul 22, 2015 40.27 40.46 40.07 40.09 6,023,391 -0.29(-0.73%)
Jul 21, 2015 40.72 40.73 40.24 40.39 6,799,576 -0.46(-1.14%)
Jul 20, 2015 40.76 41.04 40.66 40.85 5,147,003 +0.12(+0.29%)
Jul 17, 2015 41.18 41.34 40.63 40.73 8,230,172 -0.60(-1.46%)
Jul 16, 2015 41.73 41.86 41.16 41.34 5,922,753 -0.09(-0.21%)
Jul 15, 2015 41.91 42.02 41.25 41.42 5,397,000 -0.56(-1.33%)
Jul 14, 2015 42.07 42.14 41.81 41.98 3,777,582 -0.08(-0.18%)
Jul 13, 2015 41.98 42.11 41.81 42.06 4,388,429 +0.36(+0.87%)
Jul 10, 2015 42.21 42.27 41.58 41.69 5,137,475 +0.05(+0.13%)
Jul 09, 2015 42.41 42.54 41.64 41.64 4,833,150 -0.17(-0.41%)
Jul 08, 2015 42.36 42.50 41.68 41.81 5,463,104 -0.83(-1.94%)
Jul 07, 2015 42.75 42.83 41.94 42.64 5,825,856 -0.16(-0.38%)
Jul 06, 2015 43.01 43.31 42.71 42.80 3,956,843 -0.46(-1.07%)
Jul 02, 2015 43.12 43.27 43.27 43.27 6,388,467 +0.32(+0.74%)
Jul 01, 2015 43.12 43.13 42.62 42.95 6,752,938 +0.02(+0.04%)
Jun 30, 2015 43.54 44.36 42.78 42.93 9,776,970 -0.10(-0.23%)
Jun 29, 2015 43.56 43.76 42.99 43.03 3,461,713 -0.79(-1.80%)
Jun 26, 2015 43.86 43.95 43.64 43.82 4,625,076 -0.03(-0.07%)
Jun 25, 2015 44.47 44.55 43.86 43.86 4,039,961 -0.67(-1.51%)
Jun 24, 2015 44.82 44.85 44.40 44.53 3,064,636 -0.30(-0.67%)
Jun 23, 2015 45.20 45.25 44.63 44.83 4,386,803 -0.29(-0.65%)
Jun 22, 2015 44.81 45.42 44.81 45.13 5,336,104 +0.12(+0.26%)
Jun 19, 2015 45.26 45.54 44.99 45.01 8,871,019 -0.50(-1.09%)
Jun 18, 2015 45.31 45.99 45.21 45.50 7,036,926 +0.31(+0.69%)
Jun 17, 2015 45.50 45.62 44.87 45.20 5,309,424 -0.20(-0.44%)
Jun 16, 2015 45.45 45.60 45.23 45.40 3,025,491 -0.07(-0.15%)
Jun 15, 2015 45.78 45.78 45.33 45.47 3,604,342 -0.72(-1.56%)
Jun 12, 2015 46.40 46.61 46.06 46.19 3,716,087 -0.40(-0.85%)
Jun 11, 2015 46.39 46.64 46.27 46.58 3,831,355 +0.29(+0.62%)
Jun 10, 2015 46.12 46.40 46.02 46.30 4,065,717 +0.46(+1.00%)
Jun 09, 2015 45.50 46.00 45.45 45.84 3,185,851 +0.05(+0.10%)
Jun 08, 2015 45.73 46.06 45.68 45.79 3,622,417 -0.07(-0.15%)
Jun 05, 2015 45.54 45.91 45.41 45.86 4,259,349 +0.22(+0.49%)
Jun 04, 2015 46.37 46.49 45.56 45.64 7,771,290 -1.10(-2.35%)
Jun 03, 2015 46.71 47.02 46.57 46.74 3,407,655 +0.03(+0.07%)
Jun 02, 2015 46.53 47.07 46.48 46.71 3,879,208 +0.05(+0.10%)
Jun 01, 2015 46.97 47.11 46.48 46.66 3,662,385 -0.05(-0.12%)
May 29, 2015 47.43 47.46 46.48 46.71 5,868,316 -0.55(-1.16%)
May 28, 2015 47.02 47.30 46.71 47.26 4,789,877 +0.05(+0.12%)
May 27, 2015 47.16 47.36 46.93 47.21 3,444,237 +0.09(+0.20%)
May 26, 2015 47.84 47.84 46.98 47.12 5,912,893 -0.74(-1.54%)
May 22, 2015 47.69 47.85 47.85 47.85 6,873,006 +0.05(+0.10%)
May 21, 2015 46.67 48.60 46.63 47.81 13,882,532 +1.23(+2.64%)
May 20, 2015 46.36 46.69 46.01 46.57 6,360,113 +0.18(+0.38%)
May 19, 2015 46.47 46.63 46.10 46.40 6,494,946 -0.23(-0.50%)
May 18, 2015 46.72 46.82 46.40 46.63 5,162,272 +0.01(+0.02%)
May 15, 2015 46.93 46.95 46.52 46.62 4,717,024 -0.26(-0.56%)
May 14, 2015 47.08 47.14 46.74 46.88 5,321,409 +0.15(+0.31%)
May 13, 2015 46.50 47.14 46.50 46.74 9,369,487 +0.49(+1.06%)
May 12, 2015 45.49 46.49 45.37 46.25 9,649,714 +0.68(+1.48%)
May 11, 2015 45.13 45.76 44.88 45.57 6,876,277 +0.39(+0.87%)
May 08, 2015 45.14 45.40 45.01 45.18 5,272,040 +0.53(+1.19%)
May 07, 2015 44.92 44.93 44.29 44.65 7,528,536 -0.09(-0.21%)
May 06, 2015 44.87 44.94 44.23 44.74 8,649,124 -0.14(-0.31%)
May 05, 2015 44.27 45.24 44.19 44.88 10,959,911 -0.84(-1.83%)
May 04, 2015 45.80 45.96 45.59 45.72 4,956,692 +0.12(+0.27%)
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.