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 (%)
Dec 30, 2016 45.71 45.71 45.71 0 -0.37(-0.80%)
Dec 29, 2016 46.22 46.33 45.92 46.08 1,430,775 -0.08(-0.18%)
Dec 28, 2016 46.86 46.98 46.16 46.16 2,049,801 -0.71(-1.52%)
Dec 27, 2016 46.57 46.90 46.53 46.88 1,525,894 +0.30(+0.65%)
Dec 23, 2016 46.57 46.57 46.57 0 +0.09(+0.19%)
Dec 22, 2016 46.68 46.70 46.29 46.48 2,455,793 -0.19(-0.40%)
Dec 21, 2016 46.86 46.94 46.39 46.67 3,313,216 -0.32(-0.68%)
Dec 20, 2016 46.46 47.25 46.33 46.99 4,233,457 +0.82(+1.78%)
Dec 19, 2016 45.85 46.41 45.77 46.17 3,390,057 +0.48(+1.04%)
Dec 16, 2016 46.17 46.43 45.64 45.70 7,722,923 -0.37(-0.80%)
Dec 15, 2016 45.90 46.43 45.65 46.07 4,831,992 -0.07(-0.16%)
Dec 14, 2016 46.49 46.92 46.06 46.14 3,677,263 -0.41(-0.88%)
Dec 13, 2016 46.97 47.25 46.44 46.55 4,559,269 -0.26(-0.56%)
Dec 12, 2016 47.16 47.30 46.53 46.81 3,856,574 -0.33(-0.70%)
Dec 09, 2016 47.08 47.31 46.98 47.14 3,693,980 -0.09(-0.19%)
Dec 08, 2016 47.61 47.62 46.93 47.23 4,545,609 -0.54(-1.13%)
Dec 07, 2016 46.51 47.79 46.39 47.77 5,332,886 +1.39(+2.99%)
Dec 06, 2016 46.54 46.65 46.30 46.39 3,707,627 -0.30(-0.63%)
Dec 05, 2016 46.58 46.73 46.26 46.68 3,820,566 +0.48(+1.03%)
Dec 02, 2016 46.39 46.66 45.94 46.21 3,576,569 -0.34(-0.74%)
Dec 01, 2016 46.52 47.12 46.26 46.55 6,708,434 +0.27(+0.58%)
Nov 30, 2016 44.93 47.09 44.93 46.28 10,713,703 +1.67(+3.75%)
Nov 29, 2016 44.52 44.76 44.21 44.61 4,156,546 -0.02(-0.06%)
Nov 28, 2016 45.06 45.39 44.57 44.63 3,985,420 -0.66(-1.47%)
Nov 25, 2016 45.15 45.30 45.02 45.30 978,239 +0.15(+0.33%)
Nov 23, 2016 45.15 45.15 45.15 0 +0.58(+1.31%)
Nov 22, 2016 44.94 45.02 44.21 44.57 8,106,631 -0.13(-0.29%)
Nov 21, 2016 44.75 44.99 44.63 44.70 3,663,729 +0.25(+0.57%)
Nov 18, 2016 44.75 44.92 44.29 44.44 5,401,194 -0.41(-0.91%)
Nov 17, 2016 45.18 45.40 44.76 44.85 3,494,637 -0.22(-0.49%)
Nov 16, 2016 45.48 45.58 44.96 45.07 3,534,574 -0.66(-1.45%)
Nov 15, 2016 45.41 45.75 45.01 45.74 3,949,929 +0.22(+0.49%)
Nov 14, 2016 45.66 46.06 45.51 45.52 3,715,664 +0.01(+0.02%)
Nov 11, 2016 45.46 45.70 45.07 45.51 5,481,486 -0.20(-0.45%)
Nov 10, 2016 44.06 46.06 44.01 45.71 10,584,410 +1.94(+4.42%)
Nov 09, 2016 41.91 44.15 41.67 43.78 9,168,732 +1.69(+4.01%)
Nov 08, 2016 40.88 42.33 40.78 42.09 5,487,700 +1.16(+2.85%)
Nov 07, 2016 40.79 40.95 40.54 40.92 7,057,213 +0.80(+1.98%)
Nov 04, 2016 40.49 40.71 40.10 40.13 5,753,183 -0.35(-0.86%)
Nov 03, 2016 40.66 40.84 40.36 40.48 3,980,090 -0.16(-0.40%)
Nov 02, 2016 41.29 41.45 40.58 40.64 6,821,836 -0.78(-1.88%)
Nov 01, 2016 42.14 42.61 41.16 41.42 8,581,681 +0.26(+0.63%)
Oct 31, 2016 40.92 41.23 40.76 41.16 7,585,272 +0.48(+1.18%)
Oct 28, 2016 40.55 41.00 40.30 40.68 5,254,257 +0.20(+0.50%)
Oct 27, 2016 40.93 40.99 40.40 40.48 4,754,950 -0.49(-1.19%)
Oct 26, 2016 40.55 41.14 40.47 40.97 3,775,495 +0.27(+0.66%)
Oct 25, 2016 40.78 40.92 40.47 40.70 3,743,105 -0.16(-0.40%)
Oct 24, 2016 41.04 41.10 40.71 40.86 3,007,369 +0.16(+0.40%)
Oct 21, 2016 40.40 40.82 40.25 40.70 4,452,640 -0.03(-0.08%)
Oct 20, 2016 40.43 40.81 40.33 40.73 3,484,226 +0.19(+0.48%)
Oct 19, 2016 40.61 40.71 40.44 40.53 6,812,311 +0.02(+0.06%)
Oct 18, 2016 40.70 40.74 40.32 40.51 4,856,286 +0.15(+0.38%)
Oct 17, 2016 40.53 40.64 40.29 40.36 4,767,213 -0.15(-0.38%)
Oct 14, 2016 41.06 41.14 40.51 40.51 4,666,868 -0.26(-0.64%)
Oct 13, 2016 40.30 40.82 39.97 40.77 5,289,787 +0.00(+0.00%)
Oct 12, 2016 40.71 41.11 40.09 40.77 7,913,110 -0.48(-1.16%)
Oct 11, 2016 41.85 41.97 41.04 41.25 5,733,897 -0.80(-1.89%)
Oct 10, 2016 42.90 42.97 41.94 42.05 4,866,204 -0.76(-1.76%)
Oct 07, 2016 43.15 43.15 42.54 42.80 5,010,556 -0.56(-1.29%)
Oct 06, 2016 43.54 43.60 42.94 43.36 3,840,442 -0.24(-0.56%)
Oct 05, 2016 43.49 43.78 43.43 43.60 2,937,305 +0.28(+0.64%)
Oct 04, 2016 43.61 43.77 43.25 43.33 4,244,491 -0.37(-0.84%)
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.