Emerson Electric (NY: EMR )

105.16 -0.75 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.35 43.49 43.03 43.22 3,700,563 -0.14(-0.33%)
Mar 30, 2016 43.72 43.79 43.16 43.37 2,800,419 +0.09(+0.20%)
Mar 29, 2016 42.99 43.34 42.63 43.28 4,206,587 +0.10(+0.22%)
Mar 28, 2016 43.26 43.41 42.89 43.18 3,788,367 -0.05(-0.11%)
Mar 24, 2016 43.06 43.23 43.23 43.23 4,683,540 -0.17(-0.38%)
Mar 23, 2016 43.70 43.78 43.27 43.40 4,756,299 -0.57(-1.30%)
Mar 22, 2016 43.40 44.15 43.38 43.97 4,448,225 +0.26(+0.60%)
Mar 21, 2016 43.46 43.76 43.35 43.71 6,186,640 +0.28(+0.64%)
Mar 18, 2016 43.68 43.72 43.10 43.43 16,019,715 -0.08(-0.18%)
Mar 17, 2016 41.06 43.87 40.98 43.51 15,209,286 +2.62(+6.39%)
Mar 16, 2016 40.54 41.01 40.24 40.89 3,816,693 +0.52(+1.30%)
Mar 15, 2016 40.29 40.41 39.80 40.37 3,825,615 -0.36(-0.88%)
Mar 14, 2016 40.46 40.87 40.43 40.73 3,458,201 -0.02(-0.04%)
Mar 11, 2016 40.44 40.90 40.33 40.74 4,384,367 +0.56(+1.40%)
Mar 10, 2016 40.16 40.24 39.58 40.18 5,995,434 +0.39(+0.98%)
Mar 09, 2016 40.49 40.64 39.74 39.79 5,959,830 -0.53(-1.32%)
Mar 08, 2016 40.89 41.25 40.25 40.32 6,373,004 -0.94(-2.27%)
Mar 07, 2016 40.62 41.27 40.54 41.26 3,928,836 +0.52(+1.27%)
Mar 04, 2016 40.38 40.93 40.24 40.74 4,544,300 +0.37(+0.93%)
Mar 03, 2016 40.07 40.41 39.94 40.37 3,141,093 +0.30(+0.75%)
Mar 02, 2016 39.65 40.08 39.41 40.07 4,480,644 +0.35(+0.88%)
Mar 01, 2016 39.34 40.00 39.07 39.72 3,577,518 +0.91(+2.33%)
Feb 29, 2016 39.27 39.36 38.79 38.81 5,240,426 -0.44(-1.11%)
Feb 26, 2016 38.93 39.59 38.81 39.25 5,121,208 +0.60(+1.54%)
Feb 25, 2016 38.45 38.67 38.09 38.65 2,841,613 +0.21(+0.56%)
Feb 24, 2016 37.99 38.48 37.50 38.44 3,951,590 -0.08(-0.21%)
Feb 23, 2016 39.11 39.40 38.42 38.52 3,478,550 -0.65(-1.66%)
Feb 22, 2016 38.20 39.32 38.54 39.17 4,798,539 +0.97(+2.54%)
Feb 19, 2016 38.30 38.40 37.84 38.20 5,535,262 -0.22(-0.58%)
Feb 18, 2016 38.18 38.77 38.10 38.42 6,561,730 +0.46(+1.21%)
Feb 17, 2016 37.40 38.32 37.34 37.96 4,722,422 +0.91(+2.45%)
Feb 16, 2016 37.14 37.21 36.42 37.06 5,790,694 +0.48(+1.30%)
Feb 12, 2016 36.14 36.58 36.58 36.58 5,347,693 +0.47(+1.30%)
Feb 11, 2016 35.65 36.41 35.53 36.11 5,070,773 -0.27(-0.74%)
Feb 10, 2016 36.90 37.11 36.32 36.38 5,595,302 -0.53(-1.43%)
Feb 09, 2016 36.59 37.22 36.35 36.91 6,253,469 -0.12(-0.32%)
Feb 08, 2016 36.55 37.24 36.17 37.03 6,573,157 +0.12(+0.32%)
Feb 05, 2016 36.70 37.14 36.50 36.91 4,982,192 +0.03(+0.09%)
Feb 04, 2016 36.44 37.99 36.35 36.88 9,984,256 +0.61(+1.69%)
Feb 03, 2016 36.35 36.56 35.23 36.26 7,699,599 +0.20(+0.55%)
Feb 02, 2016 35.41 37.13 35.28 36.07 8,628,011 +0.27(+0.75%)
Feb 01, 2016 35.72 36.00 35.44 35.80 5,753,975 -0.38(-1.04%)
Jan 29, 2016 35.23 36.18 35.11 36.18 9,631,473 +1.09(+3.09%)
Jan 28, 2016 34.71 35.15 34.28 35.09 6,235,516 +0.96(+2.81%)
Jan 27, 2016 33.92 34.86 33.58 34.13 9,068,529 +0.22(+0.65%)
Jan 26, 2016 33.58 34.22 33.47 33.91 8,264,346 +0.64(+1.92%)
Jan 25, 2016 33.82 33.91 33.19 33.27 5,682,892 -0.69(-2.04%)
Jan 22, 2016 34.53 34.60 33.39 33.97 5,956,441 +0.18(+0.54%)
Jan 21, 2016 33.32 34.14 32.88 33.79 5,495,373 +0.24(+0.70%)
Jan 20, 2016 33.29 33.81 32.46 33.55 7,507,953 -0.39(-1.16%)
Jan 19, 2016 34.31 34.38 33.48 33.94 5,206,945 +0.04(+0.12%)
Jan 15, 2016 33.60 33.90 33.90 33.90 8,117,575 -0.58(-1.69%)
Jan 14, 2016 34.25 34.72 33.72 34.49 5,440,580 +0.45(+1.32%)
Jan 13, 2016 35.07 35.19 33.96 34.04 5,869,371 -0.76(-2.17%)
Jan 12, 2016 34.84 35.22 34.33 34.79 5,257,878 +0.33(+0.96%)
Jan 11, 2016 34.76 34.90 34.03 34.46 5,460,988 -0.24(-0.68%)
Jan 08, 2016 35.40 35.49 34.63 34.70 6,869,926 -0.40(-1.14%)
Jan 07, 2016 35.88 36.04 35.04 35.10 7,831,398 -1.45(-3.96%)
Jan 06, 2016 36.42 36.71 36.13 36.55 6,889,223 -0.42(-1.15%)
Jan 05, 2016 37.44 37.51 36.69 36.97 4,647,048 -0.24(-0.66%)
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.