Emerson Electric (NY: EMR )

105.49 +1.81 (+1.75%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.96 37.01 36.56 36.79 8,547,628 +0.04(+0.11%)
Oct 29, 2015 36.79 37.03 36.64 36.75 2,893,680 -0.18(-0.48%)
Oct 28, 2015 36.74 37.17 36.46 36.93 5,104,035 +0.41(+1.11%)
Oct 27, 2015 37.08 37.10 36.46 36.53 4,903,062 -0.87(-2.33%)
Oct 26, 2015 37.52 37.59 37.20 37.40 5,698,713 -0.13(-0.35%)
Oct 23, 2015 37.43 37.53 36.96 37.53 7,134,847 +0.31(+0.84%)
Oct 22, 2015 36.17 37.45 36.06 37.22 8,589,429 +1.16(+3.22%)
Oct 21, 2015 36.11 36.72 35.90 36.06 4,721,561 +0.13(+0.37%)
Oct 20, 2015 35.29 36.15 35.14 35.93 5,388,020 +0.50(+1.41%)
Oct 19, 2015 35.08 35.51 35.08 35.43 4,420,519 +0.16(+0.46%)
Oct 16, 2015 36.88 36.88 34.96 35.26 8,198,869 -1.21(-3.31%)
Oct 15, 2015 36.22 36.49 35.61 36.47 4,946,000 +0.43(+1.19%)
Oct 14, 2015 36.28 36.40 35.79 36.04 5,253,273 -0.17(-0.47%)
Oct 13, 2015 36.47 36.72 36.14 36.22 5,305,432 -0.36(-0.98%)
Oct 12, 2015 36.76 36.94 36.42 36.57 2,801,693 -0.16(-0.42%)
Oct 09, 2015 37.09 37.31 36.55 36.73 5,197,364 -0.29(-0.78%)
Oct 08, 2015 36.08 37.09 35.96 37.02 4,266,716 +0.91(+2.52%)
Oct 07, 2015 36.31 36.70 35.60 36.11 8,207,207 +0.12(+0.32%)
Oct 06, 2015 35.93 36.28 35.85 35.99 4,951,443 +0.14(+0.39%)
Oct 05, 2015 34.75 36.07 34.68 35.85 7,346,053 +1.43(+4.14%)
Oct 02, 2015 33.05 34.44 32.88 34.42 6,750,591 +1.10(+3.30%)
Oct 01, 2015 34.23 34.47 33.22 33.33 7,033,247 -1.08(-3.15%)
Sep 30, 2015 34.20 34.46 33.87 34.41 5,561,865 +0.55(+1.63%)
Sep 29, 2015 33.67 34.02 33.50 33.85 6,482,501 +0.33(+0.98%)
Sep 28, 2015 33.76 33.82 33.39 33.53 6,037,315 -0.58(-1.69%)
Sep 25, 2015 34.27 34.28 33.94 34.10 5,005,465 +0.09(+0.27%)
Sep 24, 2015 33.67 34.14 33.34 34.01 7,352,019 -0.01(-0.02%)
Sep 23, 2015 34.88 34.94 33.83 34.02 6,402,105 -0.76(-2.19%)
Sep 22, 2015 34.66 35.07 34.46 34.78 5,280,506 -0.37(-1.04%)
Sep 21, 2015 35.28 35.45 35.07 35.15 4,513,577 +0.01(+0.02%)
Sep 18, 2015 35.76 35.88 34.97 35.14 13,372,000 -1.36(-3.71%)
Sep 17, 2015 36.60 37.24 36.40 36.50 6,556,010 -0.16(-0.45%)
Sep 16, 2015 36.22 36.73 36.10 36.66 3,869,531 +0.58(+1.60%)
Sep 15, 2015 35.57 36.15 35.52 36.08 3,026,739 +0.62(+1.76%)
Sep 14, 2015 35.77 35.86 35.37 35.46 4,370,525 -0.41(-1.13%)
Sep 11, 2015 36.04 36.15 35.68 35.86 4,324,480 -0.26(-0.71%)
Sep 10, 2015 36.18 36.41 35.81 36.12 5,049,798 -0.12(-0.32%)
Sep 09, 2015 36.90 36.97 36.16 36.24 7,755,357 -0.26(-0.70%)
Sep 08, 2015 36.20 36.50 36.07 36.50 5,699,754 +0.80(+2.25%)
Sep 04, 2015 35.63 35.69 35.69 35.69 6,012,173 -0.48(-1.31%)
Sep 03, 2015 35.65 36.43 35.65 36.17 7,403,023 -0.28(-0.77%)
Sep 02, 2015 36.50 36.66 35.97 36.45 4,146,498 +0.41(+1.12%)
Sep 01, 2015 36.36 36.68 35.85 36.04 5,458,986 -1.13(-3.04%)
Aug 31, 2015 37.10 37.40 36.76 37.17 4,685,493 -0.26(-0.69%)
Aug 28, 2015 37.07 37.54 37.01 37.43 5,261,467 +0.32(+0.86%)
Aug 27, 2015 36.58 37.23 36.32 37.11 5,411,763 +0.96(+2.65%)
Aug 26, 2015 35.97 36.22 35.37 36.15 8,044,859 +0.97(+2.77%)
Aug 25, 2015 37.70 37.78 35.13 35.18 9,523,081 -0.93(-2.59%)
Aug 24, 2015 35.44 37.43 34.30 36.11 11,707,799 -1.25(-3.34%)
Aug 21, 2015 37.92 38.31 37.35 37.36 8,606,873 -0.86(-2.26%)
Aug 20, 2015 38.41 38.61 38.09 38.22 7,194,107 -0.51(-1.33%)
Aug 19, 2015 38.75 39.03 38.34 38.74 5,962,282 -0.30(-0.76%)
Aug 18, 2015 38.95 39.12 38.79 39.03 3,669,762 -0.18(-0.46%)
Aug 17, 2015 38.45 39.32 38.34 39.21 5,290,104 +0.58(+1.49%)
Aug 14, 2015 38.37 38.73 38.37 38.64 4,061,498 +0.15(+0.38%)
Aug 13, 2015 38.22 38.68 38.09 38.49 5,834,867 +0.26(+0.67%)
Aug 12, 2015 37.58 38.30 37.26 38.23 8,006,378 +0.48(+1.28%)
Aug 11, 2015 38.19 38.27 37.63 37.75 8,150,722 -0.84(-2.18%)
Aug 10, 2015 38.28 38.75 38.28 38.59 7,788,148 +0.64(+1.69%)
Aug 07, 2015 38.24 38.33 37.88 37.95 7,038,246 -0.42(-1.11%)
Aug 06, 2015 38.43 38.62 38.15 38.37 7,561,582 -0.13(-0.34%)
Aug 05, 2015 38.68 38.93 38.36 38.51 9,187,322 +0.21(+0.54%)
Aug 04, 2015 39.60 40.26 38.22 38.30 9,535,012 -1.30(-3.29%)
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.