Emerson Electric (NY: EMR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.53 44.35 42.77 42.93 9,777,953 -0.10(-0.23%)
Jun 29, 2015 43.56 43.76 42.98 43.03 3,462,062 -0.79(-1.80%)
Jun 26, 2015 43.85 43.94 43.63 43.82 4,625,542 -0.03(-0.07%)
Jun 25, 2015 44.46 44.55 43.85 43.85 4,040,368 -0.67(-1.51%)
Jun 24, 2015 44.81 44.85 44.40 44.52 3,064,944 -0.30(-0.67%)
Jun 23, 2015 45.19 45.25 44.63 44.83 4,387,244 -0.29(-0.65%)
Jun 22, 2015 44.80 45.42 44.80 45.12 5,336,641 +0.12(+0.26%)
Jun 19, 2015 45.26 45.54 44.99 45.00 8,871,911 -0.50(-1.09%)
Jun 18, 2015 45.31 45.98 45.21 45.50 7,037,634 +0.31(+0.69%)
Jun 17, 2015 45.49 45.62 44.87 45.19 5,309,958 -0.20(-0.44%)
Jun 16, 2015 45.45 45.59 45.23 45.39 3,025,795 -0.07(-0.15%)
Jun 15, 2015 45.77 45.77 45.33 45.46 3,604,704 -0.72(-1.56%)
Jun 12, 2015 46.40 46.61 46.06 46.18 3,716,461 -0.40(-0.85%)
Jun 11, 2015 46.38 46.63 46.27 46.58 3,831,741 +0.29(+0.62%)
Jun 10, 2015 46.12 46.40 46.01 46.29 4,066,126 +0.46(+1.00%)
Jun 09, 2015 45.50 46.00 45.45 45.83 3,186,171 +0.05(+0.10%)
Jun 08, 2015 45.72 46.06 45.68 45.79 3,622,781 -0.07(-0.15%)
Jun 05, 2015 45.54 45.90 45.41 45.86 4,259,777 +0.22(+0.49%)
Jun 04, 2015 46.37 46.48 45.55 45.63 7,772,072 -1.10(-2.35%)
Jun 03, 2015 46.70 47.01 46.57 46.73 3,407,998 +0.03(+0.07%)
Jun 02, 2015 46.52 47.06 46.48 46.70 3,879,598 +0.05(+0.10%)
Jun 01, 2015 46.96 47.10 46.48 46.65 3,662,754 -0.05(-0.12%)
May 29, 2015 47.42 47.46 46.48 46.71 5,868,907 -0.55(-1.16%)
May 28, 2015 47.01 47.30 46.70 47.26 4,790,359 +0.05(+0.11%)
May 27, 2015 47.16 47.36 46.93 47.20 3,444,584 +0.09(+0.20%)
May 26, 2015 47.83 47.84 46.97 47.11 5,913,488 -0.74(-1.54%)
May 22, 2015 47.68 47.85 47.85 47.85 6,873,697 +0.05(+0.10%)
May 21, 2015 46.66 48.60 46.62 47.80 13,883,929 +1.23(+2.64%)
May 20, 2015 46.35 46.69 46.00 46.57 6,360,753 +0.18(+0.38%)
May 19, 2015 46.46 46.62 46.10 46.39 6,495,599 -0.23(-0.50%)
May 18, 2015 46.72 46.82 46.39 46.62 5,162,791 +0.01(+0.02%)
May 15, 2015 46.93 46.94 46.51 46.62 4,717,498 -0.26(-0.56%)
May 14, 2015 47.07 47.13 46.73 46.88 5,321,945 +0.15(+0.31%)
May 13, 2015 46.50 47.13 46.50 46.73 9,370,429 +0.49(+1.06%)
May 12, 2015 45.48 46.48 45.37 46.24 9,650,685 +0.68(+1.48%)
May 11, 2015 45.13 45.75 44.88 45.57 6,876,968 +0.39(+0.87%)
May 08, 2015 45.14 45.39 45.01 45.18 5,272,571 +0.53(+1.19%)
May 07, 2015 44.91 44.92 44.28 44.65 7,529,293 -0.09(-0.21%)
May 06, 2015 44.87 44.94 44.23 44.74 8,649,994 -0.14(-0.31%)
May 05, 2015 44.27 45.24 44.18 44.88 10,961,014 -0.84(-1.83%)
May 04, 2015 45.79 45.96 45.58 45.71 4,957,190 +0.12(+0.27%)
May 01, 2015 45.37 45.64 45.20 45.59 3,925,067 +0.38(+0.85%)
Apr 30, 2015 45.34 45.61 44.99 45.21 5,189,885 -0.20(-0.44%)
Apr 29, 2015 44.91 45.55 44.58 45.41 6,128,861 +0.33(+0.73%)
Apr 28, 2015 44.73 45.20 44.58 45.08 4,508,980 +0.15(+0.34%)
Apr 27, 2015 44.42 45.08 44.39 44.92 5,087,148 +0.62(+1.40%)
Apr 24, 2015 44.47 44.71 44.04 44.30 5,145,107 -0.43(-0.96%)
Apr 23, 2015 44.38 45.01 44.23 44.73 4,913,195 +0.05(+0.10%)
Apr 22, 2015 44.73 44.79 44.19 44.68 4,714,302 -0.05(-0.12%)
Apr 21, 2015 45.12 45.31 44.39 44.74 4,739,789 -0.37(-0.82%)
Apr 20, 2015 45.08 45.50 45.05 45.11 4,623,498 +0.21(+0.46%)
Apr 17, 2015 44.99 45.01 44.47 44.90 6,625,640 -0.37(-0.81%)
Apr 16, 2015 45.23 45.45 45.04 45.27 5,101,271 -0.19(-0.42%)
Apr 15, 2015 45.07 45.57 44.99 45.46 6,161,641 +0.64(+1.42%)
Apr 14, 2015 44.69 45.02 44.54 44.82 5,936,405 -0.05(-0.12%)
Apr 13, 2015 43.74 44.92 43.70 44.88 12,236,262 +1.19(+2.73%)
Apr 10, 2015 43.71 43.82 43.44 43.69 4,831,156 +0.10(+0.23%)
Apr 09, 2015 43.52 43.92 43.48 43.59 7,008,360 -0.02(-0.04%)
Apr 08, 2015 43.31 43.75 43.20 43.60 6,410,224 +0.21(+0.48%)
Apr 07, 2015 43.55 43.70 43.15 43.39 5,679,445 -0.40(-0.91%)
Apr 06, 2015 42.94 44.38 42.46 43.79 10,130,689 +1.11(+2.61%)
Apr 02, 2015 42.96 42.68 42.68 42.68 7,694,696 -0.27(-0.63%)
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.