Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 37.25 37.55 36.90 37.32 4,667,521 -0.26(-0.69%)
Aug 28, 2015 37.21 37.68 37.15 37.57 5,241,286 +0.32(+0.86%)
Aug 27, 2015 36.72 37.37 36.46 37.25 5,391,006 +0.96(+2.65%)
Aug 26, 2015 36.11 36.35 35.50 36.29 8,014,002 +0.98(+2.77%)
Aug 25, 2015 37.85 37.93 35.27 35.31 9,486,554 -0.94(-2.59%)
Aug 24, 2015 35.58 37.57 34.43 36.25 11,662,892 -1.25(-3.34%)
Aug 21, 2015 38.07 38.46 37.50 37.50 8,573,861 -0.87(-2.26%)
Aug 20, 2015 38.56 38.76 38.23 38.37 7,166,514 -0.52(-1.33%)
Aug 19, 2015 38.90 39.18 38.49 38.89 5,939,413 -0.30(-0.76%)
Aug 18, 2015 39.10 39.27 38.94 39.19 3,655,686 -0.18(-0.46%)
Aug 17, 2015 38.60 39.47 38.49 39.37 5,269,813 +0.58(+1.49%)
Aug 14, 2015 38.52 38.88 38.52 38.79 4,045,920 +0.15(+0.38%)
Aug 13, 2015 38.36 38.83 38.24 38.64 5,812,487 +0.26(+0.67%)
Aug 12, 2015 37.72 38.45 37.40 38.38 7,975,669 +0.48(+1.28%)
Aug 11, 2015 38.34 38.41 37.77 37.90 8,119,460 -0.84(-2.18%)
Aug 10, 2015 38.43 38.90 38.43 38.74 7,758,277 +0.64(+1.69%)
Aug 07, 2015 38.38 38.48 38.02 38.10 7,011,251 -0.43(-1.11%)
Aug 06, 2015 38.58 38.77 38.30 38.52 7,532,579 -0.13(-0.34%)
Aug 05, 2015 38.82 39.08 38.51 38.65 9,152,084 +0.21(+0.54%)
Aug 04, 2015 39.75 40.41 38.37 38.44 9,498,440 -1.31(-3.29%)
Aug 03, 2015 39.95 40.16 39.62 39.75 4,957,874 -0.33(-0.81%)
Jul 31, 2015 40.51 40.58 40.02 40.08 5,190,503 -0.18(-0.44%)
Jul 30, 2015 40.21 40.43 40.04 40.26 3,925,663 -0.18(-0.44%)
Jul 29, 2015 39.99 40.55 39.82 40.44 5,094,765 +0.32(+0.79%)
Jul 28, 2015 39.25 40.24 39.20 40.12 7,159,516 +1.04(+2.66%)
Jul 27, 2015 39.03 39.19 38.80 39.08 4,436,244 -0.17(-0.43%)
Jul 24, 2015 39.85 39.92 39.21 39.25 4,554,810 -0.65(-1.63%)
Jul 23, 2015 40.09 40.44 39.85 39.90 5,356,502 -0.19(-0.46%)
Jul 22, 2015 40.26 40.46 40.06 40.09 6,023,996 -0.29(-0.73%)
Jul 21, 2015 40.71 40.72 40.23 40.38 6,800,260 -0.46(-1.14%)
Jul 20, 2015 40.75 41.03 40.66 40.85 5,147,520 +0.12(+0.29%)
Jul 17, 2015 41.17 41.33 40.63 40.73 8,231,000 -0.60(-1.46%)
Jul 16, 2015 41.73 41.86 41.16 41.33 5,923,349 -0.09(-0.21%)
Jul 15, 2015 41.91 42.02 41.25 41.42 5,397,543 -0.56(-1.33%)
Jul 14, 2015 42.06 42.14 41.81 41.98 3,777,962 -0.08(-0.18%)
Jul 13, 2015 41.98 42.11 41.81 42.05 4,388,870 +0.36(+0.87%)
Jul 10, 2015 42.20 42.27 41.58 41.69 5,137,991 +0.05(+0.13%)
Jul 09, 2015 42.40 42.53 41.64 41.64 4,833,636 -0.17(-0.41%)
Jul 08, 2015 42.36 42.50 41.68 41.81 5,463,654 -0.83(-1.94%)
Jul 07, 2015 42.74 42.82 41.94 42.63 5,826,442 -0.16(-0.38%)
Jul 06, 2015 43.01 43.31 42.71 42.80 3,957,241 -0.46(-1.07%)
Jul 02, 2015 43.12 43.26 43.26 43.26 6,389,110 +0.32(+0.74%)
Jul 01, 2015 43.12 43.12 42.61 42.94 6,753,617 +0.02(+0.04%)
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%)
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.