Emerson Electric (NY: EMR )

93.35 USD +0.50 (+0.54%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 67.30 67.30 63.93 64.88 6,588,315 -2.41(-3.58%)
Jul 30, 2019 66.20 67.36 65.80 67.29 2,298,137 +0.99(+1.49%)
Jul 29, 2019 66.12 66.63 64.83 66.30 3,196,454 -0.36(-0.54%)
Jul 26, 2019 66.90 67.00 66.27 66.66 2,052,100 -0.27(-0.40%)
Jul 25, 2019 66.96 67.19 66.29 66.93 2,204,841 -0.33(-0.49%)
Jul 24, 2019 66.27 67.38 66.09 67.26 1,924,367 +0.41(+0.61%)
Jul 23, 2019 65.80 66.87 65.50 66.85 2,112,878 +1.45(+2.22%)
Jul 22, 2019 65.41 65.75 64.99 65.40 2,216,041 +0.11(+0.17%)
Jul 19, 2019 64.85 65.61 64.59 65.29 2,929,100 +1.06(+1.65%)
Jul 18, 2019 64.47 64.64 63.97 64.23 3,174,599 -0.44(-0.68%)
Jul 17, 2019 66.07 66.18 64.58 64.67 2,174,874 -1.57(-2.37%)
Jul 16, 2019 65.61 66.83 65.43 66.24 1,892,828 +0.55(+0.84%)
Jul 15, 2019 65.87 65.96 65.29 65.69 1,617,872 +0.00(+0.00%)
Jul 12, 2019 64.60 66.02 64.50 65.69 2,595,200 +1.53(+2.38%)
Jul 11, 2019 63.80 64.27 63.45 64.16 2,077,960 +0.46(+0.72%)
Jul 10, 2019 64.71 64.85 63.51 63.70 2,723,388 -0.55(-0.86%)
Jul 09, 2019 64.33 64.67 63.79 64.25 2,254,820 -0.60(-0.93%)
Jul 08, 2019 65.09 65.66 64.66 64.85 2,143,359 -0.55(-0.84%)
Jul 05, 2019 65.47 65.79 64.20 65.40 2,277,100 -0.79(-1.19%)
Jul 03, 2019 66.46 66.56 65.58 66.19 1,596,700 -0.11(-0.17%)
Jul 02, 2019 66.46 66.59 65.69 66.30 3,214,474 -0.41(-0.61%)
Jul 01, 2019 67.90 68.07 66.43 66.71 2,900,786 -0.01(-0.01%)
Jun 28, 2019 66.23 67.05 66.06 66.72 7,114,900 +0.62(+0.94%)
Jun 27, 2019 66.11 66.45 65.70 66.10 3,291,064 +0.25(+0.38%)
Jun 26, 2019 65.53 66.11 65.35 65.85 2,602,591 +0.56(+0.86%)
Jun 25, 2019 65.49 65.58 65.15 65.29 2,093,805 -0.12(-0.18%)
Jun 24, 2019 65.64 65.89 65.33 65.41 2,717,207 -0.22(-0.34%)
Jun 21, 2019 65.50 66.11 65.20 65.63 4,356,300 +0.12(+0.18%)
Jun 20, 2019 64.67 65.63 63.99 65.51 3,797,455 +2.03(+3.20%)
Jun 19, 2019 64.14 64.30 63.34 63.48 2,695,179 -0.48(-0.75%)
Jun 18, 2019 63.16 64.46 62.96 63.96 3,877,731 +1.28(+2.04%)
Jun 17, 2019 62.83 63.05 62.52 62.68 2,968,686 -0.09(-0.14%)
Jun 14, 2019 63.04 63.11 62.02 62.77 2,822,200 -0.43(-0.68%)
Jun 13, 2019 63.17 63.36 62.75 63.20 2,762,620 +0.46(+0.73%)
Jun 12, 2019 63.19 63.43 62.34 62.74 3,710,899 -0.72(-1.13%)
Jun 11, 2019 65.34 65.64 63.43 63.46 3,892,467 -1.17(-1.81%)
Jun 10, 2019 64.16 65.20 64.02 64.63 2,995,158 +0.95(+1.49%)
Jun 07, 2019 62.98 64.16 62.83 63.68 3,463,300 +1.03(+1.64%)
Jun 06, 2019 63.29 63.44 62.01 62.65 3,169,764 -0.64(-1.01%)
Jun 05, 2019 63.07 63.53 62.34 63.29 5,091,581 +0.83(+1.33%)
Jun 04, 2019 61.40 62.56 61.02 62.46 3,262,618 +1.88(+3.10%)
Jun 03, 2019 60.27 61.24 60.10 60.58 3,198,032 +0.34(+0.56%)
May 31, 2019 60.43 61.05 60.13 60.24 3,937,900 -0.96(-1.57%)
May 30, 2019 61.29 61.80 60.98 61.20 2,106,027 +0.21(+0.34%)
May 29, 2019 60.62 61.29 60.38 60.99 4,136,941 -0.21(-0.34%)
May 28, 2019 62.76 63.00 61.18 61.20 3,783,900 -1.33(-2.13%)
May 24, 2019 63.36 63.49 62.38 62.53 2,600,200 -0.15(-0.24%)
May 23, 2019 63.85 63.85 62.00 62.68 2,894,974 -1.99(-3.08%)
May 22, 2019 65.06 65.19 64.60 64.67 2,579,482 -0.66(-1.01%)
May 21, 2019 64.33 65.62 64.31 65.33 3,715,564 +1.43(+2.24%)
May 20, 2019 64.43 64.53 63.58 63.90 3,454,789 -0.92(-1.42%)
May 17, 2019 64.89 65.54 64.68 64.82 2,689,100 -0.84(-1.28%)
May 16, 2019 65.54 65.85 65.16 65.66 2,373,893 +0.11(+0.17%)
May 15, 2019 64.52 65.95 64.28 65.55 2,037,158 +0.40(+0.61%)
May 14, 2019 65.25 65.86 64.88 65.15 2,151,101 +0.51(+0.79%)
May 13, 2019 65.55 65.58 64.14 64.64 2,737,267 -2.29(-3.42%)
May 10, 2019 66.25 67.15 65.06 66.93 2,799,600 +0.13(+0.19%)
May 09, 2019 65.61 66.88 65.27 66.80 2,902,258 +0.51(+0.77%)
May 08, 2019 67.33 67.49 66.20 66.29 4,312,052 -1.24(-1.84%)
May 07, 2019 67.50 68.41 66.33 67.53 5,980,715 -2.62(-3.73%)
May 06, 2019 69.52 70.41 69.15 70.15 3,316,239 -0.95(-1.34%)
May 03, 2019 70.50 71.19 70.50 71.10 2,516,200 +1.00(+1.43%)
May 02, 2019 70.24 70.60 69.53 70.10 3,067,072 -0.18(-0.26%)
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.