Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.20 59.20 56.23 57.07 7,490,159 -2.12(-3.58%)
Jul 30, 2019 58.23 59.25 57.88 59.19 2,612,718 +0.87(+1.49%)
Jul 29, 2019 58.16 58.61 57.02 58.32 3,634,002 -0.32(-0.54%)
Jul 26, 2019 58.84 58.93 58.29 58.63 2,333,002 -0.24(-0.40%)
Jul 25, 2019 58.90 59.10 58.30 58.87 2,506,651 -0.29(-0.49%)
Jul 24, 2019 58.29 59.26 58.13 59.16 2,187,784 +0.36(+0.61%)
Jul 23, 2019 57.88 58.82 57.61 58.80 2,402,100 +1.28(+2.22%)
Jul 22, 2019 57.53 57.83 57.16 57.53 2,519,384 +0.10(+0.17%)
Jul 19, 2019 57.04 57.71 56.81 57.43 3,330,051 +0.93(+1.65%)
Jul 18, 2019 56.71 56.86 56.27 56.50 3,609,155 -0.39(-0.68%)
Jul 17, 2019 58.11 58.21 56.80 56.88 2,472,582 -1.38(-2.37%)
Jul 16, 2019 57.71 58.78 57.55 58.26 2,151,928 +0.48(+0.84%)
Jul 15, 2019 57.94 58.02 57.43 57.78 1,839,335 +0.00(+0.00%)
Jul 12, 2019 56.82 58.07 56.73 57.78 2,950,445 +1.35(+2.38%)
Jul 11, 2019 56.12 56.53 55.81 56.43 2,362,402 +0.40(+0.72%)
Jul 10, 2019 56.92 57.04 55.86 56.03 3,096,180 -0.48(-0.86%)
Jul 09, 2019 56.58 56.88 56.11 56.51 2,563,472 -0.53(-0.93%)
Jul 08, 2019 57.25 57.75 56.87 57.04 2,436,753 -0.48(-0.84%)
Jul 05, 2019 57.59 57.87 56.47 57.53 2,588,801 -0.69(-1.19%)
Jul 03, 2019 58.46 58.55 57.68 58.22 1,815,265 -0.10(-0.17%)
Jul 02, 2019 58.46 58.57 57.78 58.32 3,654,488 -0.36(-0.61%)
Jul 01, 2019 59.72 59.87 58.44 58.68 3,297,861 -0.01(-0.01%)
Jun 28, 2019 58.26 58.98 58.11 58.69 8,088,826 +0.55(+0.94%)
Jun 27, 2019 58.15 58.45 57.79 58.14 3,741,562 +0.22(+0.38%)
Jun 26, 2019 57.64 58.15 57.48 57.92 2,958,847 +0.49(+0.86%)
Jun 25, 2019 57.60 57.68 57.31 57.43 2,380,416 -0.11(-0.18%)
Jun 24, 2019 57.74 57.96 57.46 57.53 3,089,153 -0.19(-0.34%)
Jun 21, 2019 57.61 58.15 57.35 57.73 4,952,614 +0.11(+0.18%)
Jun 20, 2019 56.88 57.73 56.29 57.62 4,317,271 +1.79(+3.20%)
Jun 19, 2019 56.42 56.56 55.71 55.84 3,064,109 -0.42(-0.75%)
Jun 18, 2019 55.56 56.70 55.38 56.26 4,408,536 +1.13(+2.04%)
Jun 17, 2019 55.27 55.46 54.99 55.13 3,375,055 -0.08(-0.14%)
Jun 14, 2019 55.45 55.51 54.55 55.21 3,208,518 -0.38(-0.68%)
Jun 13, 2019 55.56 55.73 55.19 55.59 3,140,782 +0.40(+0.73%)
Jun 12, 2019 55.58 55.79 54.83 55.19 4,218,867 -0.63(-1.13%)
Jun 11, 2019 57.47 57.74 55.79 55.82 4,425,289 -1.03(-1.81%)
Jun 10, 2019 56.43 57.35 56.31 56.85 3,405,151 +0.84(+1.49%)
Jun 07, 2019 55.40 56.43 55.27 56.01 3,937,375 +0.91(+1.64%)
Jun 06, 2019 55.67 55.80 54.54 55.11 3,603,658 -0.56(-1.01%)
Jun 05, 2019 55.48 55.88 54.84 55.67 5,788,544 +0.73(+1.33%)
Jun 04, 2019 54.01 55.03 53.67 54.94 3,709,222 +1.65(+3.10%)
Jun 03, 2019 53.01 53.87 52.87 53.29 3,635,796 +0.30(+0.56%)
May 31, 2019 53.15 53.70 52.89 52.99 4,476,941 -0.84(-1.57%)
May 30, 2019 53.91 54.36 53.64 53.83 2,394,311 +0.18(+0.34%)
May 29, 2019 53.32 53.91 53.11 53.65 4,703,228 -0.18(-0.34%)
May 28, 2019 55.20 55.41 53.81 53.83 4,301,861 -1.17(-2.13%)
May 24, 2019 55.73 55.85 54.87 55.00 2,956,129 -0.13(-0.24%)
May 23, 2019 56.16 56.16 54.53 55.13 3,291,253 -1.75(-3.08%)
May 22, 2019 57.23 57.34 56.82 56.88 2,932,575 -0.58(-1.01%)
May 21, 2019 56.58 57.72 56.57 57.46 4,224,170 +1.26(+2.24%)
May 20, 2019 56.67 56.76 55.92 56.21 3,927,699 -0.81(-1.42%)
May 17, 2019 57.08 57.65 56.89 57.02 3,057,198 -0.74(-1.28%)
May 16, 2019 57.65 57.92 57.31 57.75 2,698,844 +0.53(+0.92%)
May 15, 2019 56.33 57.58 56.12 57.23 2,333,458 +0.35(+0.61%)
May 14, 2019 56.96 57.50 56.64 56.88 2,463,973 +0.45(+0.79%)
May 13, 2019 57.23 57.25 56.00 56.43 3,135,396 -2.00(-3.42%)
May 10, 2019 57.84 58.62 56.80 58.43 3,206,795 +0.11(+0.19%)
May 09, 2019 57.28 58.39 56.98 58.32 3,324,384 +0.45(+0.77%)
May 08, 2019 58.78 58.92 57.79 57.87 4,939,230 -1.08(-1.84%)
May 07, 2019 58.93 59.72 57.91 58.96 6,850,596 -2.29(-3.73%)
May 06, 2019 60.69 61.47 60.37 61.24 3,798,578 -0.83(-1.34%)
May 03, 2019 61.55 62.15 61.55 62.07 2,882,175 +0.87(+1.43%)
May 02, 2019 61.32 61.64 60.70 61.20 3,513,170 -0.16(-0.26%)
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.