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 (%)
Oct 31, 2017 56.05 56.14 53.81 53.91 11,482,155 -2.41(-4.28%)
Oct 30, 2017 56.26 56.57 56.10 56.32 4,593,209 -0.03(-0.06%)
Oct 27, 2017 55.97 56.69 55.80 56.36 4,238,670 +0.46(+0.82%)
Oct 26, 2017 55.86 56.08 55.56 55.90 2,398,477 +0.28(+0.50%)
Oct 25, 2017 55.82 56.00 55.10 55.62 3,282,110 -0.20(-0.36%)
Oct 24, 2017 55.61 56.30 55.55 55.82 3,563,155 +0.54(+0.97%)
Oct 23, 2017 54.98 55.57 54.98 55.29 2,974,889 +0.27(+0.49%)
Oct 20, 2017 54.80 55.07 54.56 55.02 3,166,105 +0.52(+0.95%)
Oct 19, 2017 54.62 54.80 54.40 54.50 2,514,529 -0.29(-0.53%)
Oct 18, 2017 54.73 55.04 54.57 54.79 2,786,033 +0.03(+0.05%)
Oct 17, 2017 54.84 55.29 54.62 54.77 4,536,558 +0.87(+1.61%)
Oct 16, 2017 53.63 54.30 53.24 53.90 2,976,994 +0.39(+0.73%)
Oct 13, 2017 53.74 53.86 53.42 53.50 2,374,682 +0.04(+0.08%)
Oct 12, 2017 52.99 53.55 52.99 53.46 1,882,183 +0.41(+0.77%)
Oct 11, 2017 53.03 53.12 52.83 53.05 2,227,349 +0.01(+0.02%)
Oct 10, 2017 53.62 53.62 52.98 53.04 2,381,002 -0.33(-0.63%)
Oct 09, 2017 53.29 53.56 53.19 53.38 1,762,692 +0.10(+0.19%)
Oct 06, 2017 53.32 53.60 53.16 53.28 2,312,406 -0.23(-0.44%)
Oct 05, 2017 53.45 53.62 53.21 53.51 2,063,648 +0.05(+0.09%)
Oct 04, 2017 52.95 53.52 52.72 53.46 3,299,450 +0.49(+0.93%)
Oct 03, 2017 52.94 53.02 52.73 52.97 3,378,802 +0.11(+0.21%)
Oct 02, 2017 52.58 52.96 52.40 52.86 3,984,537 +0.30(+0.57%)
Sep 29, 2017 52.48 52.75 52.31 52.56 3,471,654 -0.02(-0.03%)
Sep 28, 2017 52.80 53.08 52.39 52.58 3,134,573 -0.40(-0.76%)
Sep 27, 2017 53.18 52.67 52.98 4,088,005 +0.20(+0.38%)
Sep 26, 2017 53.23 53.24 52.69 52.78 4,422,053 -0.43(-0.80%)
Sep 25, 2017 53.07 53.41 52.94 53.20 3,355,259 +0.14(+0.27%)
Sep 22, 2017 52.99 53.16 52.77 53.06 2,715,774 +0.00(+0.00%)
Sep 21, 2017 53.40 53.68 53.04 53.06 2,879,671 -0.38(-0.70%)
Sep 20, 2017 53.04 53.45 52.99 53.44 3,670,474 +0.57(+1.08%)
Sep 19, 2017 52.68 52.96 52.57 52.87 2,548,405 +0.18(+0.35%)
Sep 18, 2017 52.25 52.69 52.00 52.68 2,816,393 +0.54(+1.03%)
Sep 15, 2017 51.69 52.27 51.66 52.15 5,310,521 +0.38(+0.74%)
Sep 14, 2017 51.27 51.84 51.07 51.76 2,870,945 +0.49(+0.96%)
Sep 13, 2017 51.12 51.32 51.09 51.27 1,735,332 +0.03(+0.07%)
Sep 12, 2017 51.02 51.33 50.89 51.24 2,397,000 +0.29(+0.57%)
Sep 11, 2017 50.83 50.96 50.72 50.94 2,846,013 +0.43(+0.84%)
Sep 08, 2017 50.31 50.70 50.05 50.52 2,695,840 +0.16(+0.32%)
Sep 07, 2017 50.18 50.44 49.77 50.36 3,768,435 +0.25(+0.50%)
Sep 06, 2017 49.54 50.12 49.25 50.11 4,515,489 +1.05(+2.13%)
Sep 05, 2017 49.13 49.40 48.88 49.06 4,029,396 -0.13(-0.25%)
Sep 01, 2017 49.56 49.64 49.19 49.19 2,191,746 -0.19(-0.39%)
Aug 31, 2017 49.26 49.53 48.97 49.38 2,887,633 +0.34(+0.70%)
Aug 30, 2017 48.81 49.07 48.77 49.04 2,260,789 +0.23(+0.48%)
Aug 29, 2017 48.62 48.85 48.44 48.80 2,410,238 -0.04(-0.09%)
Aug 28, 2017 49.08 49.13 48.56 48.85 1,825,034 -0.13(-0.27%)
Aug 25, 2017 48.84 49.12 48.75 48.98 1,482,012 +0.45(+0.93%)
Aug 24, 2017 48.94 49.00 48.50 48.53 1,821,519 -0.34(-0.70%)
Aug 23, 2017 48.99 49.20 48.80 48.87 2,327,172 -0.33(-0.66%)
Aug 22, 2017 48.70 49.27 48.59 49.20 3,460,744 +0.69(+1.41%)
Aug 21, 2017 48.52 48.71 48.36 48.51 2,487,352 +0.00(+0.00%)
Aug 18, 2017 48.64 49.01 48.35 48.51 2,467,159 -0.24(-0.50%)
Aug 17, 2017 49.44 49.61 48.74 48.75 2,122,330 -0.86(-1.74%)
Aug 16, 2017 49.87 50.12 49.57 49.61 2,630,588 -0.08(-0.15%)
Aug 15, 2017 49.85 49.91 49.63 49.69 2,704,430 -0.18(-0.37%)
Aug 14, 2017 49.53 50.06 49.53 49.87 2,475,854 +0.62(+1.26%)
Aug 11, 2017 49.48 49.62 49.14 49.26 3,351,028 -0.21(-0.42%)
Aug 10, 2017 49.98 50.25 49.45 49.46 2,437,861 -0.74(-1.48%)
Aug 09, 2017 50.04 50.33 49.96 50.21 2,122,683 +0.07(+0.13%)
Aug 08, 2017 50.41 50.73 49.99 50.14 2,597,427 -0.40(-0.79%)
Aug 07, 2017 50.61 50.93 50.48 50.54 3,258,628 -0.20(-0.39%)
Aug 04, 2017 50.38 50.79 50.28 50.74 2,777,230 +0.39(+0.77%)
Aug 03, 2017 50.59 50.68 50.09 50.35 3,754,892 -0.26(-0.51%)
Aug 02, 2017 49.58 50.63 49.49 50.61 6,442,567 +0.85(+1.72%)
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.