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 (%)
Nov 30, 2020 71.80 71.80 69.94 70.72 2,959,742 -1.23(-1.71%)
Nov 27, 2020 72.48 72.81 71.66 71.95 721,408 -0.09(-0.13%)
Nov 25, 2020 73.02 73.15 72.00 72.04 1,801,837 -1.56(-2.11%)
Nov 24, 2020 72.72 73.82 72.27 73.60 4,586,212 +1.97(+2.75%)
Nov 23, 2020 70.53 71.79 70.44 71.63 2,396,181 +1.70(+2.44%)
Nov 20, 2020 70.88 70.93 69.47 69.93 1,966,954 -1.18(-1.66%)
Nov 19, 2020 70.59 71.21 69.86 71.10 1,698,298 +0.32(+0.46%)
Nov 18, 2020 70.68 71.90 70.34 70.78 2,780,335 +0.46(+0.65%)
Nov 17, 2020 71.57 71.69 69.80 70.32 2,465,693 -1.47(-2.05%)
Nov 16, 2020 71.09 71.93 70.43 71.79 2,978,919 +2.01(+2.88%)
Nov 13, 2020 68.68 69.89 68.68 69.79 1,943,599 +1.45(+2.13%)
Nov 12, 2020 68.51 68.81 67.63 68.33 2,593,262 -0.15(-0.22%)
Nov 11, 2020 70.57 70.77 68.38 68.49 3,763,294 -2.32(-3.28%)
Nov 10, 2020 70.00 71.24 69.46 70.81 3,599,466 +1.05(+1.51%)
Nov 09, 2020 69.59 70.92 68.58 69.76 7,281,765 +5.64(+8.80%)
Nov 06, 2020 64.52 64.64 63.60 64.11 2,568,809 -0.32(-0.50%)
Nov 05, 2020 63.88 65.13 63.25 64.43 2,953,704 +2.12(+3.40%)
Nov 04, 2020 62.79 63.93 60.80 62.31 4,433,152 -2.06(-3.20%)
Nov 03, 2020 62.60 64.80 62.24 64.37 5,131,512 +2.23(+3.59%)
Nov 02, 2020 60.17 62.50 60.11 62.14 5,687,560 +2.90(+4.89%)
Oct 30, 2020 58.89 59.26 58.20 59.24 4,268,371 +0.32(+0.54%)
Oct 29, 2020 59.00 59.89 58.66 58.92 4,927,805 -0.50(-0.85%)
Oct 28, 2020 59.63 60.48 58.97 59.42 3,637,559 -1.76(-2.88%)
Oct 27, 2020 61.78 62.22 61.12 61.19 3,401,242 -0.74(-1.20%)
Oct 26, 2020 63.26 63.26 61.31 61.93 2,750,544 -2.09(-3.27%)
Oct 23, 2020 64.44 64.83 63.72 64.02 2,236,225 +0.24(+0.37%)
Oct 22, 2020 63.61 63.89 63.28 63.79 1,702,579 +0.50(+0.79%)
Oct 21, 2020 63.45 64.30 63.17 63.28 2,761,831 -0.72(-1.13%)
Oct 20, 2020 64.36 65.00 63.77 64.00 2,059,135 +0.04(+0.06%)
Oct 19, 2020 64.31 64.67 63.77 63.97 3,521,114 -0.29(-0.46%)
Oct 16, 2020 64.00 64.74 63.89 64.26 3,114,878 +0.64(+1.01%)
Oct 15, 2020 62.56 63.64 62.46 63.62 2,209,904 +0.18(+0.29%)
Oct 14, 2020 63.16 64.13 63.16 63.44 2,098,007 +0.45(+0.71%)
Oct 13, 2020 63.68 63.99 62.59 62.99 2,054,990 -0.63(-0.99%)
Oct 12, 2020 64.28 64.43 63.28 63.62 2,187,169 -0.34(-0.53%)
Oct 09, 2020 64.00 65.10 63.92 63.96 3,287,897 +0.61(+0.97%)
Oct 08, 2020 63.30 63.62 62.82 63.35 1,779,539 +0.37(+0.58%)
Oct 07, 2020 62.37 63.15 62.06 62.98 2,059,700 +1.46(+2.38%)
Oct 06, 2020 61.97 63.21 61.42 61.52 2,363,286 -0.28(-0.46%)
Oct 05, 2020 60.80 62.03 60.63 61.80 2,510,292 +1.87(+3.13%)
Oct 02, 2020 57.95 60.63 57.84 59.93 2,285,768 +0.83(+1.41%)
Oct 01, 2020 60.56 60.66 58.66 59.09 2,531,664 -0.86(-1.43%)
Sep 30, 2020 60.00 60.93 59.46 59.95 2,938,746 +0.37(+0.63%)
Sep 29, 2020 60.11 60.30 59.17 59.58 1,508,373 -0.33(-0.55%)
Sep 28, 2020 59.94 60.56 59.61 59.91 2,131,907 +1.09(+1.85%)
Sep 25, 2020 58.24 59.10 58.16 58.82 2,020,881 -0.05(-0.09%)
Sep 24, 2020 58.25 59.52 57.75 58.88 1,800,138 +0.46(+0.78%)
Sep 23, 2020 59.96 60.64 58.28 58.42 2,098,369 -1.23(-2.05%)
Sep 22, 2020 59.29 60.05 58.97 59.64 2,312,196 +0.23(+0.38%)
Sep 21, 2020 60.80 61.16 58.65 59.41 3,026,834 -2.62(-4.23%)
Sep 18, 2020 62.84 63.66 61.95 62.04 3,831,778 -1.13(-1.79%)
Sep 17, 2020 62.11 63.44 61.47 63.17 2,622,889 +0.37(+0.60%)
Sep 16, 2020 63.03 63.38 61.74 62.80 3,438,076 +0.25(+0.39%)
Sep 15, 2020 62.65 63.58 62.49 62.55 2,442,810 +0.20(+0.32%)
Sep 14, 2020 62.57 62.93 61.93 62.35 2,935,781 +0.25(+0.40%)
Sep 11, 2020 62.09 62.61 61.71 62.10 2,464,692 +0.37(+0.61%)
Sep 10, 2020 62.96 63.25 61.44 61.73 2,435,574 -1.09(-1.73%)
Sep 09, 2020 62.71 63.58 62.45 62.82 1,828,360 +0.86(+1.39%)
Sep 08, 2020 62.82 63.13 61.81 61.96 2,971,391 -1.63(-2.56%)
Sep 04, 2020 63.79 64.51 62.77 63.58 2,445,881 +0.73(+1.16%)
Sep 03, 2020 64.78 64.99 62.34 62.85 2,453,350 -1.79(-2.77%)
Sep 02, 2020 63.81 64.90 63.74 64.64 3,150,824 +0.52(+0.81%)
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.