Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.92 49.60 48.92 49.26 4,156,160 +0.21(+0.42%)
Mar 30, 2017 48.92 49.23 48.84 49.05 2,908,056 +0.05(+0.10%)
Mar 29, 2017 48.69 49.16 48.61 49.00 2,974,117 +0.09(+0.19%)
Mar 28, 2017 48.07 49.11 47.92 48.91 3,401,444 +0.83(+1.73%)
Mar 27, 2017 47.75 48.19 47.28 48.08 3,144,651 -0.12(-0.24%)
Mar 24, 2017 48.53 48.85 48.04 48.20 3,840,379 -0.35(-0.71%)
Mar 23, 2017 48.65 48.90 48.40 48.54 3,122,974 -0.11(-0.22%)
Mar 22, 2017 48.53 48.70 48.22 48.65 3,966,849 +0.13(+0.27%)
Mar 21, 2017 49.49 49.79 48.43 48.52 4,875,067 -0.94(-1.90%)
Mar 20, 2017 49.83 49.86 49.33 49.46 2,758,654 -0.41(-0.82%)
Mar 17, 2017 49.74 50.02 49.30 49.87 5,949,842 +0.30(+0.61%)
Mar 16, 2017 49.65 49.86 49.51 49.56 3,777,380 -0.03(-0.07%)
Mar 15, 2017 48.72 49.83 48.72 49.60 5,101,317 +1.07(+2.20%)
Mar 14, 2017 49.00 49.00 48.07 48.53 3,843,237 -0.95(-1.93%)
Mar 13, 2017 49.04 49.49 48.90 49.48 5,266,047 +0.50(+1.02%)
Mar 10, 2017 49.04 49.31 48.78 48.98 4,226,927 +0.20(+0.40%)
Mar 09, 2017 49.21 49.35 48.44 48.78 4,350,550 -0.42(-0.85%)
Mar 08, 2017 49.75 49.78 49.12 49.20 3,414,275 -0.35(-0.71%)
Mar 07, 2017 49.57 49.83 49.42 49.55 4,556,941 -0.09(-0.18%)
Mar 06, 2017 49.54 49.79 49.21 49.65 3,984,387 -0.03(-0.07%)
Mar 03, 2017 50.13 50.13 49.44 49.68 2,838,184 +0.05(+0.10%)
Mar 02, 2017 50.10 50.26 49.45 49.63 4,325,922 -0.47(-0.94%)
Mar 01, 2017 49.99 50.52 49.91 50.10 7,554,319 +0.64(+1.30%)
Feb 28, 2017 49.59 49.79 49.28 49.46 5,109,828 -0.27(-0.55%)
Feb 27, 2017 49.79 50.00 49.47 49.73 4,254,753 -0.04(-0.08%)
Feb 24, 2017 49.55 49.79 49.21 49.77 8,675,994 -0.11(-0.21%)
Feb 23, 2017 50.83 50.99 49.69 49.88 5,863,103 -1.00(-1.96%)
Feb 22, 2017 50.81 51.16 50.79 50.87 4,145,251 -0.29(-0.56%)
Feb 21, 2017 51.06 51.19 50.77 51.16 5,552,467 +0.23(+0.45%)
Feb 17, 2017 50.93 50.93 50.93 0 -0.83(-1.61%)
Feb 16, 2017 52.32 52.33 51.34 51.76 7,569,444 -0.68(-1.30%)
Feb 15, 2017 52.34 52.56 51.95 52.44 6,337,613 +0.06(+0.11%)
Feb 14, 2017 52.02 52.57 51.90 52.39 4,835,322 -0.01(-0.02%)
Feb 13, 2017 51.83 52.50 51.82 52.39 4,967,260 +0.73(+1.41%)
Feb 10, 2017 51.20 51.78 51.20 51.67 5,655,452 +0.45(+0.88%)
Feb 09, 2017 51.12 51.85 51.01 51.22 4,233,020 +0.24(+0.48%)
Feb 08, 2017 50.64 51.05 50.37 50.97 7,022,423 -0.11(-0.21%)
Feb 07, 2017 50.07 51.86 49.84 51.08 12,960,291 +2.19(+4.48%)
Feb 06, 2017 48.43 48.97 48.42 48.89 7,649,995 +0.26(+0.54%)
Feb 03, 2017 48.29 48.65 48.06 48.63 4,313,602 +0.54(+1.12%)
Feb 02, 2017 47.87 48.29 47.71 48.09 7,589,891 +0.08(+0.17%)
Feb 01, 2017 47.78 48.27 47.67 48.01 3,617,471 +0.10(+0.20%)
Jan 31, 2017 48.25 48.27 47.56 47.91 7,217,059 -0.39(-0.81%)
Jan 30, 2017 49.09 49.09 48.03 48.30 6,383,812 -0.82(-1.66%)
Jan 27, 2017 49.46 49.46 49.01 49.12 3,992,255 +0.05(+0.10%)
Jan 26, 2017 49.16 49.76 48.85 49.07 4,248,056 -0.15(-0.30%)
Jan 25, 2017 48.67 49.31 48.53 49.22 5,060,380 +0.94(+1.95%)
Jan 24, 2017 47.79 48.55 47.62 48.28 3,920,578 +0.67(+1.41%)
Jan 23, 2017 47.93 48.13 47.37 47.61 3,886,816 -0.44(-0.92%)
Jan 20, 2017 47.78 48.11 47.69 48.05 5,134,936 +0.33(+0.68%)
Jan 19, 2017 47.78 48.45 47.60 47.72 7,291,257 +0.99(+2.11%)
Jan 18, 2017 46.09 46.84 45.95 46.73 3,153,325 +0.74(+1.62%)
Jan 17, 2017 46.39 46.62 45.74 45.99 3,859,932 -0.66(-1.42%)
Jan 13, 2017 46.65 46.65 46.65 0 -0.29(-0.61%)
Jan 12, 2017 46.87 46.96 46.37 46.94 3,123,580 -0.08(-0.17%)
Jan 11, 2017 46.31 47.03 46.16 47.02 3,288,481 +0.72(+1.55%)
Jan 10, 2017 46.13 46.65 46.06 46.30 3,103,805 +0.41(+0.89%)
Jan 09, 2017 46.39 46.40 45.87 45.89 2,609,009 -0.17(-0.37%)
Jan 06, 2017 45.89 46.25 45.74 46.06 2,187,332 +0.21(+0.46%)
Jan 05, 2017 46.16 46.48 45.25 45.85 3,253,316 -0.38(-0.83%)
Jan 04, 2017 46.59 46.91 46.02 46.24 5,087,817 -0.28(-0.60%)
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.