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 (%)
Oct 30, 2015 36.97 37.01 36.56 36.80 8,546,768 +0.04(+0.11%)
Oct 29, 2015 36.80 37.04 36.65 36.76 2,893,389 -0.18(-0.49%)
Oct 28, 2015 36.75 37.18 36.47 36.94 5,103,521 +0.41(+1.11%)
Oct 27, 2015 37.08 37.11 36.47 36.53 4,902,569 -0.87(-2.33%)
Oct 26, 2015 37.53 37.60 37.21 37.40 5,698,140 -0.13(-0.35%)
Oct 23, 2015 37.43 37.54 36.96 37.54 7,134,128 +0.31(+0.84%)
Oct 22, 2015 36.17 37.45 36.06 37.22 8,588,564 +1.16(+3.22%)
Oct 21, 2015 36.12 36.73 35.91 36.06 4,721,086 +0.13(+0.37%)
Oct 20, 2015 35.29 36.16 35.14 35.93 5,387,477 +0.50(+1.41%)
Oct 19, 2015 35.08 35.51 35.08 35.43 4,420,074 +0.16(+0.46%)
Oct 16, 2015 36.89 36.89 34.96 35.27 8,198,044 -1.21(-3.31%)
Oct 15, 2015 36.23 36.49 35.61 36.48 4,945,502 +0.43(+1.19%)
Oct 14, 2015 36.28 36.40 35.80 36.05 5,252,744 -0.17(-0.47%)
Oct 13, 2015 36.48 36.73 36.14 36.22 5,304,897 -0.36(-0.98%)
Oct 12, 2015 36.76 36.94 36.42 36.58 2,801,410 -0.16(-0.42%)
Oct 09, 2015 37.09 37.32 36.55 36.73 5,196,841 -0.29(-0.78%)
Oct 08, 2015 36.09 37.10 35.96 37.02 4,266,287 +0.91(+2.52%)
Oct 07, 2015 36.31 36.70 35.60 36.11 8,206,381 +0.12(+0.32%)
Oct 06, 2015 35.94 36.28 35.85 35.99 4,950,945 +0.14(+0.39%)
Oct 05, 2015 34.75 36.07 34.68 35.85 7,345,314 +1.43(+4.14%)
Oct 02, 2015 33.06 34.44 32.88 34.43 6,749,911 +1.10(+3.30%)
Oct 01, 2015 34.23 34.47 33.22 33.33 7,032,539 -1.08(-3.15%)
Sep 30, 2015 34.20 34.47 33.87 34.41 5,561,305 +0.55(+1.63%)
Sep 29, 2015 33.67 34.02 33.50 33.86 6,481,849 +0.33(+0.98%)
Sep 28, 2015 33.76 33.83 33.39 33.53 6,036,707 -0.58(-1.69%)
Sep 25, 2015 34.27 34.28 33.94 34.11 5,004,961 +0.09(+0.27%)
Sep 24, 2015 33.67 34.15 33.34 34.01 7,351,278 -0.01(-0.02%)
Sep 23, 2015 34.88 34.94 33.83 34.02 6,401,460 -0.76(-2.19%)
Sep 22, 2015 34.67 35.07 34.47 34.79 5,279,974 -0.37(-1.04%)
Sep 21, 2015 35.28 35.46 35.07 35.15 4,513,122 +0.01(+0.02%)
Sep 18, 2015 35.77 35.88 34.97 35.14 13,370,654 -1.36(-3.71%)
Sep 17, 2015 36.60 37.25 36.41 36.50 6,555,350 -0.16(-0.45%)
Sep 16, 2015 36.22 36.73 36.10 36.66 3,869,141 +0.58(+1.60%)
Sep 15, 2015 35.57 36.16 35.52 36.09 3,026,434 +0.62(+1.76%)
Sep 14, 2015 35.77 35.86 35.38 35.46 4,370,085 -0.41(-1.13%)
Sep 11, 2015 36.05 36.15 35.68 35.87 4,324,044 -0.26(-0.71%)
Sep 10, 2015 36.19 36.41 35.81 36.13 5,049,290 -0.12(-0.32%)
Sep 09, 2015 36.90 36.97 36.17 36.24 7,754,576 -0.26(-0.70%)
Sep 08, 2015 36.20 36.50 36.07 36.50 5,699,181 +0.80(+2.25%)
Sep 04, 2015 35.63 35.70 35.70 35.70 6,011,568 -0.48(-1.31%)
Sep 03, 2015 35.66 36.44 35.65 36.17 7,402,278 -0.28(-0.77%)
Sep 02, 2015 36.51 36.66 35.98 36.45 4,146,081 +0.41(+1.12%)
Sep 01, 2015 36.36 36.69 35.85 36.05 5,458,437 -1.13(-3.04%)
Aug 31, 2015 37.11 37.40 36.76 37.18 4,685,021 -0.26(-0.69%)
Aug 28, 2015 37.08 37.54 37.01 37.43 5,260,937 +0.32(+0.86%)
Aug 27, 2015 36.58 37.23 36.33 37.11 5,411,219 +0.96(+2.65%)
Aug 26, 2015 35.98 36.22 35.37 36.16 8,044,049 +0.97(+2.77%)
Aug 25, 2015 37.71 37.78 35.14 35.18 9,522,122 -0.93(-2.59%)
Aug 24, 2015 35.45 37.43 34.30 36.12 11,706,620 -1.25(-3.34%)
Aug 21, 2015 37.92 38.31 37.36 37.36 8,606,007 -0.86(-2.26%)
Aug 20, 2015 38.42 38.61 38.09 38.23 7,193,383 -0.51(-1.33%)
Aug 19, 2015 38.76 39.03 38.35 38.74 5,961,681 -0.30(-0.76%)
Aug 18, 2015 38.95 39.12 38.79 39.04 3,669,392 -0.18(-0.46%)
Aug 17, 2015 38.45 39.32 38.35 39.22 5,289,571 +0.58(+1.49%)
Aug 14, 2015 38.38 38.74 38.38 38.64 4,061,089 +0.15(+0.38%)
Aug 13, 2015 38.22 38.68 38.10 38.49 5,834,280 +0.26(+0.67%)
Aug 12, 2015 37.58 38.31 37.26 38.24 8,005,572 +0.48(+1.28%)
Aug 11, 2015 38.19 38.27 37.63 37.75 8,149,901 -0.84(-2.18%)
Aug 10, 2015 38.29 38.76 38.29 38.59 7,787,364 +0.64(+1.69%)
Aug 07, 2015 38.24 38.33 37.88 37.95 7,037,537 -0.42(-1.11%)
Aug 06, 2015 38.43 38.62 38.15 38.38 7,560,820 -0.13(-0.34%)
Aug 05, 2015 38.68 38.93 38.36 38.51 9,186,396 +0.21(+0.54%)
Aug 04, 2015 39.61 40.26 38.22 38.30 9,534,051 -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.