Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.27 39.36 38.79 38.81 5,240,426 -0.44(-1.11%)
Feb 26, 2016 38.93 39.59 38.81 39.25 5,121,208 +0.60(+1.54%)
Feb 25, 2016 38.45 38.67 38.09 38.65 2,841,613 +0.21(+0.56%)
Feb 24, 2016 37.99 38.48 37.50 38.44 3,951,590 -0.08(-0.21%)
Feb 23, 2016 39.11 39.40 38.42 38.52 3,478,550 -0.65(-1.66%)
Feb 22, 2016 38.20 39.32 38.54 39.17 4,798,539 +0.97(+2.54%)
Feb 19, 2016 38.30 38.40 37.84 38.20 5,535,262 -0.22(-0.58%)
Feb 18, 2016 38.18 38.77 38.10 38.42 6,561,730 +0.46(+1.21%)
Feb 17, 2016 37.40 38.32 37.34 37.96 4,722,422 +0.91(+2.45%)
Feb 16, 2016 37.14 37.21 36.42 37.06 5,790,694 +0.48(+1.30%)
Feb 12, 2016 36.14 36.58 36.58 36.58 5,347,693 +0.47(+1.30%)
Feb 11, 2016 35.65 36.41 35.53 36.11 5,070,773 -0.27(-0.74%)
Feb 10, 2016 36.90 37.11 36.32 36.38 5,595,302 -0.53(-1.43%)
Feb 09, 2016 36.59 37.22 36.35 36.91 6,253,469 -0.12(-0.32%)
Feb 08, 2016 36.55 37.24 36.17 37.03 6,573,157 +0.12(+0.32%)
Feb 05, 2016 36.70 37.14 36.50 36.91 4,982,192 +0.03(+0.09%)
Feb 04, 2016 36.44 37.99 36.35 36.88 9,984,256 +0.61(+1.69%)
Feb 03, 2016 36.35 36.56 35.23 36.26 7,699,599 +0.20(+0.55%)
Feb 02, 2016 35.41 37.13 35.28 36.07 8,628,011 +0.27(+0.75%)
Feb 01, 2016 35.72 36.00 35.44 35.80 5,753,975 -0.38(-1.04%)
Jan 29, 2016 35.23 36.18 35.11 36.18 9,631,473 +1.09(+3.09%)
Jan 28, 2016 34.71 35.15 34.28 35.09 6,235,516 +0.96(+2.81%)
Jan 27, 2016 33.92 34.86 33.58 34.13 9,068,529 +0.22(+0.65%)
Jan 26, 2016 33.58 34.22 33.47 33.91 8,264,346 +0.64(+1.92%)
Jan 25, 2016 33.82 33.91 33.19 33.27 5,682,892 -0.69(-2.04%)
Jan 22, 2016 34.53 34.60 33.39 33.97 5,956,441 +0.18(+0.54%)
Jan 21, 2016 33.32 34.14 32.88 33.79 5,495,373 +0.24(+0.70%)
Jan 20, 2016 33.29 33.81 32.46 33.55 7,507,953 -0.39(-1.16%)
Jan 19, 2016 34.31 34.38 33.48 33.94 5,206,945 +0.04(+0.12%)
Jan 15, 2016 33.60 33.90 33.90 33.90 8,117,575 -0.58(-1.69%)
Jan 14, 2016 34.25 34.72 33.72 34.49 5,440,580 +0.45(+1.32%)
Jan 13, 2016 35.07 35.19 33.96 34.04 5,869,371 -0.76(-2.17%)
Jan 12, 2016 34.84 35.22 34.33 34.79 5,257,878 +0.33(+0.96%)
Jan 11, 2016 34.76 34.90 34.03 34.46 5,460,988 -0.24(-0.68%)
Jan 08, 2016 35.40 35.49 34.63 34.70 6,869,926 -0.40(-1.14%)
Jan 07, 2016 35.88 36.04 35.04 35.10 7,831,398 -1.45(-3.96%)
Jan 06, 2016 36.42 36.71 36.13 36.55 6,889,223 -0.42(-1.15%)
Jan 05, 2016 37.44 37.51 36.69 36.97 4,647,048 -0.24(-0.66%)
Jan 04, 2016 37.63 37.25 36.60 37.22 6,290,458 -0.42(-1.11%)
Dec 31, 2015 37.99 37.63 37.63 37.63 4,227,636 -0.55(-1.44%)
Dec 30, 2015 38.04 38.44 37.95 38.18 6,495,702 +0.03(+0.08%)
Dec 29, 2015 38.16 38.50 37.76 38.15 3,797,749 +0.18(+0.48%)
Dec 28, 2015 37.84 38.06 37.51 37.97 3,947,539 +0.00(+0.00%)
Dec 24, 2015 37.91 37.97 37.97 37.97 2,150,231 -0.06(-0.14%)
Dec 23, 2015 37.05 38.08 36.96 38.03 7,447,798 +1.16(+3.16%)
Dec 22, 2015 36.19 37.02 36.19 36.86 6,005,097 +0.76(+2.11%)
Dec 21, 2015 35.48 36.16 35.44 36.10 7,925,864 +1.01(+2.89%)
Dec 18, 2015 35.28 35.67 35.08 35.08 9,160,954 -0.32(-0.91%)
Dec 17, 2015 36.22 36.48 35.38 35.41 6,414,863 -0.87(-2.39%)
Dec 16, 2015 35.78 36.38 35.38 36.27 7,112,406 +0.69(+1.95%)
Dec 15, 2015 35.77 35.77 35.33 35.58 7,309,365 +0.18(+0.51%)
Dec 14, 2015 35.75 35.89 35.11 35.40 9,319,395 -0.39(-1.08%)
Dec 11, 2015 36.59 36.63 35.72 35.78 8,909,655 -1.17(-3.17%)
Dec 10, 2015 37.29 37.45 36.89 36.96 5,620,402 -0.13(-0.36%)
Dec 09, 2015 37.05 37.72 36.83 37.09 8,531,667 -0.11(-0.30%)
Dec 08, 2015 37.85 38.04 37.11 37.20 7,854,146 -0.97(-2.54%)
Dec 07, 2015 38.55 38.62 38.06 38.17 6,069,245 -0.52(-1.34%)
Dec 04, 2015 38.14 38.79 38.07 38.69 5,891,612 +0.46(+1.21%)
Dec 03, 2015 38.55 38.55 37.91 38.22 7,780,876 -0.26(-0.67%)
Dec 02, 2015 38.87 39.38 38.40 38.48 5,558,862 -0.56(-1.43%)
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.