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 (%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,346,621 -1.83(-3.45%)
Apr 29, 2020 53.05 53.65 52.50 53.12 3,227,224 +1.38(+2.68%)
Apr 28, 2020 51.59 52.52 50.52 51.73 4,418,538 +1.35(+2.68%)
Apr 27, 2020 48.55 50.79 48.55 50.38 3,171,695 +1.99(+4.11%)
Apr 24, 2020 48.14 48.73 47.31 48.40 5,618,981 +0.82(+1.72%)
Apr 23, 2020 47.30 48.73 47.30 47.58 5,258,952 +0.72(+1.54%)
Apr 22, 2020 47.07 47.41 46.48 46.86 4,144,113 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,175,645 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.74 45.79 5,978,957 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.45 5,957,824 +2.85(+6.69%)
Apr 16, 2020 43.13 43.40 41.67 42.60 6,031,045 -0.49(-1.13%)
Apr 15, 2020 43.83 44.20 41.89 43.08 4,473,192 -2.32(-5.11%)
Apr 14, 2020 47.05 47.08 44.86 45.40 4,306,277 -0.63(-1.37%)
Apr 13, 2020 46.27 46.40 44.98 46.03 4,017,838 -0.53(-1.14%)
Apr 09, 2020 48.12 49.58 45.46 46.56 4,424,525 -0.29(-0.61%)
Apr 08, 2020 45.54 47.56 45.54 46.85 4,139,753 +1.63(+3.60%)
Apr 07, 2020 47.03 48.03 45.12 45.22 5,156,312 +0.81(+1.82%)
Apr 06, 2020 43.58 44.78 43.01 44.41 4,281,462 +3.30(+8.03%)
Apr 03, 2020 42.97 43.78 40.80 41.11 5,270,019 -1.81(-4.21%)
Apr 02, 2020 40.95 43.74 40.87 42.92 6,354,402 +1.83(+4.44%)
Apr 01, 2020 40.30 41.29 39.16 41.10 5,123,247 -1.75(-4.09%)
Mar 31, 2020 41.64 43.28 41.55 42.85 5,555,900 +0.92(+2.19%)
Mar 30, 2020 41.33 42.25 40.70 41.93 5,081,315 +0.94(+2.30%)
Mar 27, 2020 41.53 42.30 40.56 40.99 5,793,351 -2.90(-6.60%)
Mar 26, 2020 43.78 44.39 41.57 43.88 7,372,666 +1.07(+2.50%)
Mar 25, 2020 40.24 44.91 39.75 42.81 7,124,886 +2.98(+7.47%)
Mar 24, 2020 36.77 40.23 36.11 39.84 6,336,490 +5.59(+16.33%)
Mar 23, 2020 38.52 38.67 33.95 34.24 8,391,758 -5.40(-13.63%)
Mar 20, 2020 41.81 43.27 38.86 39.65 8,199,834 -1.74(-4.19%)
Mar 19, 2020 36.44 43.14 35.34 41.38 7,785,514 +4.39(+11.86%)
Mar 18, 2020 39.80 40.06 34.17 36.99 11,509,720 -5.65(-13.24%)
Mar 17, 2020 42.86 43.16 40.61 42.64 9,539,160 +0.41(+0.98%)
Mar 16, 2020 40.39 43.58 39.06 42.23 11,747,916 -3.03(-6.70%)
Mar 13, 2020 43.88 45.26 40.74 45.26 13,553,814 +3.73(+8.99%)
Mar 12, 2020 42.75 46.63 40.57 41.53 10,002,440 -5.36(-11.43%)
Mar 11, 2020 46.45 47.75 45.81 46.89 13,147,787 -1.55(-3.19%)
Mar 10, 2020 47.23 48.44 44.76 48.43 11,980,731 +3.15(+6.95%)
Mar 09, 2020 49.46 51.26 45.26 45.29 14,024,105 -10.59(-18.96%)
Mar 06, 2020 56.49 57.61 55.05 55.88 8,586,606 -2.33(-4.00%)
Mar 05, 2020 58.01 59.80 57.78 58.21 5,218,807 -1.74(-2.91%)
Mar 04, 2020 58.20 60.20 57.92 59.95 4,796,754 +2.63(+4.60%)
Mar 03, 2020 59.55 61.06 56.84 57.32 5,718,427 -2.30(-3.86%)
Mar 02, 2020 58.04 59.83 57.12 59.62 5,312,690 +1.97(+3.42%)
Feb 28, 2020 56.16 57.75 55.85 57.65 7,210,218 -0.24(-0.42%)
Feb 27, 2020 58.50 60.89 57.88 57.89 5,160,233 -2.02(-3.38%)
Feb 26, 2020 60.49 61.70 59.86 59.92 5,336,569 +0.03(+0.05%)
Feb 25, 2020 62.38 62.67 59.64 59.89 4,815,487 -2.33(-3.74%)
Feb 24, 2020 62.56 62.90 62.05 62.22 3,994,441 -2.61(-4.02%)
Feb 21, 2020 64.27 64.83 63.85 64.83 2,883,887 +0.06(+0.10%)
Feb 20, 2020 64.53 65.48 64.30 64.76 2,600,210 +0.14(+0.22%)
Feb 19, 2020 64.63 65.27 64.37 64.62 3,293,245 +0.38(+0.59%)
Feb 18, 2020 64.98 65.38 63.58 64.24 4,773,355 -1.86(-2.82%)
Feb 14, 2020 65.70 66.10 65.29 66.10 3,110,412 +0.33(+0.51%)
Feb 13, 2020 66.86 66.98 65.10 65.77 3,947,604 -1.58(-2.35%)
Feb 12, 2020 66.59 67.51 66.37 67.35 3,759,147 +1.40(+2.13%)
Feb 11, 2020 65.99 66.70 65.83 65.95 3,055,925 +0.39(+0.60%)
Feb 10, 2020 65.62 65.89 65.00 65.56 3,081,977 -0.34(-0.52%)
Feb 07, 2020 66.94 66.94 65.76 65.90 2,556,548 -1.32(-1.97%)
Feb 06, 2020 68.45 68.45 66.92 67.22 2,509,542 -0.68(-1.00%)
Feb 05, 2020 66.64 68.03 66.58 67.90 4,415,539 +2.47(+3.78%)
Feb 04, 2020 66.58 66.78 65.18 65.42 4,232,798 +0.57(+0.88%)
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.