Emerson Electric (NY: EMR )

113.37 -0.08 (-0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 52.69 52.95 52.51 52.76 3,458,339 -0.02(-0.03%)
Sep 28, 2017 53.00 53.28 52.59 52.78 3,122,551 -0.40(-0.76%)
Sep 27, 2017 53.38 52.87 53.18 4,072,326 +0.20(+0.38%)
Sep 26, 2017 53.43 53.44 52.90 52.98 4,405,093 -0.43(-0.80%)
Sep 25, 2017 53.27 53.62 53.14 53.41 3,342,390 +0.14(+0.27%)
Sep 22, 2017 53.19 53.37 52.97 53.27 2,705,358 +0.00(+0.00%)
Sep 21, 2017 53.61 53.89 53.25 53.27 2,868,626 -0.38(-0.70%)
Sep 20, 2017 53.25 53.65 53.20 53.64 3,656,396 +0.57(+1.08%)
Sep 19, 2017 52.89 53.16 52.77 53.07 2,538,631 +0.18(+0.35%)
Sep 18, 2017 52.45 52.90 52.20 52.89 2,805,591 +0.54(+1.03%)
Sep 15, 2017 51.89 52.47 51.85 52.35 5,290,152 +0.39(+0.74%)
Sep 14, 2017 51.47 52.04 51.27 51.96 2,859,934 +0.50(+0.96%)
Sep 13, 2017 51.32 51.52 51.28 51.47 1,728,676 +0.03(+0.07%)
Sep 12, 2017 51.22 51.52 51.09 51.43 2,387,807 +0.29(+0.57%)
Sep 11, 2017 51.02 51.16 50.91 51.14 2,835,098 +0.43(+0.84%)
Sep 08, 2017 50.50 50.89 50.24 50.71 2,685,500 +0.16(+0.32%)
Sep 07, 2017 50.38 50.64 49.97 50.55 3,753,981 +0.25(+0.50%)
Sep 06, 2017 49.73 50.31 49.44 50.30 4,498,170 +1.05(+2.13%)
Sep 05, 2017 49.32 49.59 49.07 49.25 4,013,942 -0.13(-0.25%)
Sep 01, 2017 49.76 49.84 49.38 49.38 2,183,340 -0.19(-0.39%)
Aug 31, 2017 49.45 49.72 49.16 49.57 2,876,557 +0.34(+0.70%)
Aug 30, 2017 49.00 49.26 48.96 49.23 2,252,118 +0.24(+0.48%)
Aug 29, 2017 48.81 49.04 48.62 48.99 2,400,994 -0.04(-0.09%)
Aug 28, 2017 49.27 49.32 48.75 49.03 1,818,034 -0.13(-0.27%)
Aug 25, 2017 49.02 49.31 48.94 49.17 1,476,327 +0.45(+0.93%)
Aug 24, 2017 49.13 49.19 48.69 48.71 1,814,532 -0.34(-0.70%)
Aug 23, 2017 49.18 49.39 48.98 49.06 2,318,246 -0.33(-0.66%)
Aug 22, 2017 48.89 49.46 48.78 49.39 3,447,471 +0.69(+1.41%)
Aug 21, 2017 48.71 48.90 48.55 48.70 2,477,812 +0.00(+0.00%)
Aug 18, 2017 48.82 49.20 48.54 48.70 2,457,696 -0.24(-0.50%)
Aug 17, 2017 49.63 49.81 48.93 48.94 2,114,190 -0.86(-1.74%)
Aug 16, 2017 50.07 50.31 49.76 49.81 2,620,499 -0.08(-0.15%)
Aug 15, 2017 50.04 50.10 49.82 49.88 2,694,058 -0.18(-0.37%)
Aug 14, 2017 49.72 50.25 49.72 50.07 2,466,358 +0.62(+1.26%)
Aug 11, 2017 49.67 49.81 49.33 49.44 3,338,175 -0.21(-0.42%)
Aug 10, 2017 50.18 50.44 49.64 49.65 2,428,511 -0.75(-1.48%)
Aug 09, 2017 50.23 50.53 50.15 50.40 2,114,541 +0.07(+0.13%)
Aug 08, 2017 50.60 50.93 50.18 50.33 2,587,464 -0.40(-0.79%)
Aug 07, 2017 50.80 51.13 50.68 50.73 3,246,130 -0.20(-0.39%)
Aug 04, 2017 50.58 50.98 50.48 50.93 2,766,579 +0.39(+0.77%)
Aug 03, 2017 50.78 50.88 50.28 50.54 3,740,490 -0.26(-0.51%)
Aug 02, 2017 49.77 50.83 49.68 50.80 6,417,857 +0.86(+1.72%)
Aug 01, 2017 49.52 50.02 48.69 49.94 5,796,194 +0.29(+0.59%)
Jul 31, 2017 49.84 49.99 49.57 49.65 3,980,178 +0.07(+0.13%)
Jul 28, 2017 49.69 49.73 49.09 49.59 3,466,578 -0.32(-0.63%)
Jul 27, 2017 49.91 49.97 49.49 49.90 2,775,580 +0.09(+0.18%)
Jul 26, 2017 50.29 50.33 49.71 49.81 2,108,384 -0.52(-1.04%)
Jul 25, 2017 50.50 50.54 50.11 50.33 2,143,184 +0.33(+0.67%)
Jul 24, 2017 50.08 50.10 49.70 50.00 2,155,027 -0.01(-0.02%)
Jul 21, 2017 49.93 50.04 49.69 50.01 2,738,284 -0.22(-0.43%)
Jul 20, 2017 50.29 50.54 50.03 50.23 2,845,769 -0.25(-0.50%)
Jul 19, 2017 49.95 50.51 49.85 50.48 2,145,108 +0.64(+1.29%)
Jul 18, 2017 50.25 50.29 49.66 49.84 4,091,346 -0.44(-0.88%)
Jul 17, 2017 49.98 50.52 49.78 50.28 3,393,500 +0.15(+0.30%)
Jul 14, 2017 49.98 50.28 49.83 50.13 3,000,388 +0.31(+0.62%)
Jul 13, 2017 50.03 50.20 49.78 49.82 2,785,904 -0.21(-0.42%)
Jul 12, 2017 50.19 50.43 49.94 50.03 3,433,763 +0.20(+0.40%)
Jul 11, 2017 49.75 49.96 49.39 49.83 2,314,143 +0.07(+0.13%)
Jul 10, 2017 49.54 50.01 49.49 49.76 3,090,732 +0.22(+0.45%)
Jul 07, 2017 49.39 49.84 49.14 49.54 2,814,392 +0.24(+0.49%)
Jul 06, 2017 49.27 49.84 49.24 49.29 3,878,294 -0.12(-0.24%)
Jul 05, 2017 50.12 50.12 49.16 49.41 4,136,027 -0.77(-1.54%)
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.