Emerson Electric (NY: EMR )

95.38 USD +0.33 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.30 52.40 51.68 51.75 4,019,910 -0.23(-0.44%)
Jul 30, 2015 51.92 52.21 51.70 51.98 3,040,324 -0.23(-0.44%)
Jul 29, 2015 51.64 52.36 51.42 52.21 3,945,763 +0.41(+0.79%)
Jul 28, 2015 50.68 51.96 50.62 51.80 5,544,859 +1.34(+2.66%)
Jul 27, 2015 50.39 50.60 50.10 50.46 3,435,756 -0.22(-0.43%)
Jul 24, 2015 51.45 51.54 50.62 50.68 3,527,582 -0.84(-1.63%)
Jul 23, 2015 51.76 52.21 51.46 51.52 4,148,472 -0.24(-0.46%)
Jul 22, 2015 51.99 52.24 51.73 51.76 4,665,429 -0.38(-0.73%)
Jul 21, 2015 52.57 52.58 51.95 52.14 5,266,625 -0.60(-1.14%)
Jul 20, 2015 52.62 52.98 52.50 52.74 3,986,621 +0.15(+0.29%)
Jul 17, 2015 53.16 53.37 52.46 52.59 6,374,696 -0.78(-1.46%)
Jul 16, 2015 53.88 54.05 53.14 53.37 4,587,480 -0.11(-0.21%)
Jul 15, 2015 54.11 54.25 53.26 53.48 4,180,257 -0.72(-1.33%)
Jul 14, 2015 54.31 54.41 53.98 54.20 2,925,934 -0.10(-0.18%)
Jul 13, 2015 54.20 54.37 53.98 54.30 3,399,066 +0.47(+0.87%)
Jul 10, 2015 54.49 54.58 53.69 53.83 3,979,241 +0.07(+0.13%)
Jul 09, 2015 54.75 54.92 53.76 53.76 3,743,526 -0.22(-0.41%)
Jul 08, 2015 54.69 54.87 53.81 53.98 4,231,458 -1.07(-1.94%)
Jul 07, 2015 55.19 55.29 54.15 55.05 4,512,428 -0.21(-0.38%)
Jul 06, 2015 55.53 55.92 55.15 55.26 3,064,781 -0.60(-1.07%)
Jul 02, 2015 55.67 55.86 55.86 55.86 4,948,200 +0.41(+0.74%)
Jul 01, 2015 55.67 55.68 55.02 55.45 5,230,501 +0.02(+0.04%)
Jun 30, 2015 56.21 57.27 55.23 55.43 7,572,771 -0.13(-0.23%)
Jun 29, 2015 56.24 56.50 55.50 55.56 2,681,277 -1.02(-1.80%)
Jun 26, 2015 56.62 56.74 56.34 56.58 3,582,362 -0.04(-0.07%)
Jun 25, 2015 57.41 57.52 56.62 56.62 3,129,160 -0.87(-1.51%)
Jun 24, 2015 57.86 57.91 57.33 57.49 2,373,720 -0.39(-0.67%)
Jun 23, 2015 58.35 58.43 57.62 57.88 3,397,807 -0.38(-0.65%)
Jun 22, 2015 57.85 58.64 57.85 58.26 4,133,090 +0.15(+0.26%)
Jun 19, 2015 58.44 58.80 58.09 58.11 6,871,065 -0.64(-1.09%)
Jun 18, 2015 58.50 59.37 58.37 58.75 5,450,465 +0.40(+0.69%)
Jun 17, 2015 58.74 58.90 57.93 58.35 4,112,425 -0.26(-0.44%)
Jun 16, 2015 58.68 58.87 58.40 58.61 2,343,400 -0.09(-0.15%)
Jun 15, 2015 59.10 59.10 58.53 58.70 2,791,750 -0.93(-1.56%)
Jun 12, 2015 59.91 60.18 59.47 59.63 2,878,303 -0.51(-0.85%)
Jun 11, 2015 59.89 60.22 59.74 60.14 2,967,584 +0.37(+0.62%)
Jun 10, 2015 59.55 59.91 59.41 59.77 3,149,109 +0.59(+1.00%)
Jun 09, 2015 58.75 59.39 58.68 59.18 2,467,607 +0.06(+0.10%)
Jun 08, 2015 59.04 59.47 58.98 59.12 2,805,750 -0.09(-0.15%)
Jun 05, 2015 58.80 59.27 58.63 59.21 3,299,087 +0.29(+0.49%)
Jun 04, 2015 59.87 60.02 58.82 58.92 6,019,268 -1.42(-2.35%)
Jun 03, 2015 60.30 60.70 60.13 60.34 2,639,406 +0.04(+0.07%)
Jun 02, 2015 60.07 60.77 60.01 60.30 3,004,648 +0.06(+0.10%)
Jun 01, 2015 60.64 60.82 60.01 60.24 2,836,708 -0.07(-0.12%)
May 29, 2015 61.23 61.28 60.01 60.31 4,545,316 -0.71(-1.16%)
May 28, 2015 60.70 61.07 60.30 61.02 3,710,009 +0.07(+0.11%)
May 27, 2015 60.89 61.15 60.59 60.95 2,667,741 +0.12(+0.20%)
May 26, 2015 61.76 61.77 60.65 60.83 4,579,843 -0.95(-1.54%)
May 22, 2015 61.57 61.78 61.78 61.78 5,323,500 +0.06(+0.10%)
May 21, 2015 60.25 62.75 60.20 61.72 10,752,742 +1.59(+2.64%)
May 20, 2015 59.85 60.28 59.40 60.13 4,926,238 +0.23(+0.38%)
May 19, 2015 59.99 60.20 59.52 59.90 5,030,673 -0.30(-0.50%)
May 18, 2015 60.32 60.45 59.90 60.20 3,998,448 +0.01(+0.02%)
May 15, 2015 60.59 60.61 60.06 60.19 3,653,580 -0.34(-0.56%)
May 14, 2015 60.78 60.86 60.34 60.53 4,121,708 +0.19(+0.31%)
May 13, 2015 60.04 60.85 60.04 60.34 7,257,154 +0.16(+0.27%)
May 12, 2015 59.19 60.49 59.04 60.18 7,415,831 +0.88(+1.48%)
May 11, 2015 58.73 59.54 58.40 59.30 5,284,437 +0.51(+0.87%)
May 08, 2015 58.74 59.07 58.57 58.79 4,051,577 +0.69(+1.19%)
May 07, 2015 58.45 58.46 57.63 58.10 5,785,700 -0.12(-0.21%)
May 06, 2015 58.39 58.48 57.56 58.22 6,646,875 -0.18(-0.31%)
May 05, 2015 57.61 58.87 57.50 58.40 8,422,721 -1.09(-1.83%)
May 04, 2015 59.59 59.81 59.32 59.49 3,809,231 +0.16(+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.