Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.32 55.07 54.20 54.86 6,270,011 +0.80(+1.49%)
Nov 29, 2017 54.22 54.65 54.01 54.06 4,642,506 -0.24(-0.44%)
Nov 28, 2017 53.00 54.31 52.97 54.30 7,640,301 +1.92(+3.67%)
Nov 27, 2017 52.16 52.71 52.16 52.38 4,328,271 +0.21(+0.41%)
Nov 24, 2017 52.46 52.58 52.11 52.16 2,578,639 -0.21(-0.40%)
Nov 22, 2017 51.42 52.55 51.39 52.38 6,948,731 +1.30(+2.54%)
Nov 21, 2017 51.07 51.37 50.80 51.08 3,872,263 +0.08(+0.15%)
Nov 20, 2017 50.67 51.15 50.46 51.01 6,438,181 +0.35(+0.69%)
Nov 17, 2017 49.82 50.99 49.68 50.66 6,015,667 +0.70(+1.41%)
Nov 16, 2017 49.13 50.56 48.64 49.96 12,129,601 -0.07(-0.14%)
Nov 15, 2017 50.78 50.96 49.95 50.03 5,094,166 -0.97(-1.89%)
Nov 14, 2017 51.40 51.61 50.98 50.99 3,393,687 -0.55(-1.06%)
Nov 13, 2017 51.74 51.74 51.37 51.54 3,046,128 -0.18(-0.36%)
Nov 10, 2017 51.51 51.75 51.17 51.72 4,304,035 +0.11(+0.21%)
Nov 09, 2017 52.14 52.32 50.51 51.61 7,092,249 -0.87(-1.66%)
Nov 08, 2017 52.92 53.07 52.23 52.49 3,041,325 -0.47(-0.89%)
Nov 07, 2017 53.76 54.05 52.62 52.96 5,190,966 -1.21(-2.23%)
Nov 06, 2017 53.94 54.41 53.71 54.17 4,394,054 +0.35(+0.66%)
Nov 03, 2017 53.56 54.37 53.37 53.81 5,288,056 +0.40(+0.75%)
Nov 02, 2017 53.88 53.92 53.35 53.41 4,808,763 -0.38(-0.70%)
Nov 01, 2017 54.20 54.48 53.76 53.79 6,391,151 -0.33(-0.61%)
Oct 31, 2017 56.27 56.35 54.01 54.12 11,439,267 -2.42(-4.28%)
Oct 30, 2017 56.48 56.79 56.31 56.53 4,576,052 -0.03(-0.06%)
Oct 27, 2017 56.18 56.91 56.00 56.57 4,222,838 +0.46(+0.82%)
Oct 26, 2017 56.07 56.29 55.77 56.11 2,389,518 +0.28(+0.50%)
Oct 25, 2017 56.03 56.21 55.30 55.83 3,269,851 -0.20(-0.36%)
Oct 24, 2017 55.82 56.51 55.76 56.03 3,549,847 +0.54(+0.97%)
Oct 23, 2017 55.19 55.78 55.18 55.49 2,963,778 +0.27(+0.49%)
Oct 20, 2017 55.01 55.27 54.76 55.22 3,154,279 +0.52(+0.95%)
Oct 19, 2017 54.83 55.01 54.60 54.70 2,505,137 -0.29(-0.53%)
Oct 18, 2017 54.93 55.25 54.78 55.00 2,775,627 +0.03(+0.05%)
Oct 17, 2017 55.05 55.49 54.82 54.97 4,519,613 +0.87(+1.61%)
Oct 16, 2017 53.83 54.50 53.44 54.10 2,965,874 +0.39(+0.73%)
Oct 13, 2017 53.94 54.07 53.62 53.70 2,365,812 +0.04(+0.08%)
Oct 12, 2017 53.19 53.76 53.19 53.66 1,875,153 +0.41(+0.77%)
Oct 11, 2017 53.23 53.32 53.03 53.25 2,219,029 +0.01(+0.02%)
Oct 10, 2017 53.82 53.82 53.18 53.24 2,372,108 -0.34(-0.63%)
Oct 09, 2017 53.49 53.76 53.39 53.58 1,756,108 +0.10(+0.19%)
Oct 06, 2017 53.52 53.80 53.36 53.48 2,303,769 -0.24(-0.44%)
Oct 05, 2017 53.65 53.82 53.41 53.71 2,055,940 +0.05(+0.09%)
Oct 04, 2017 53.15 53.73 52.92 53.66 3,287,126 +0.50(+0.93%)
Oct 03, 2017 53.14 53.22 52.92 53.17 3,366,181 +0.11(+0.21%)
Oct 02, 2017 52.78 53.16 52.60 53.06 3,969,654 +0.30(+0.57%)
Sep 29, 2017 52.68 52.95 52.50 52.76 3,458,687 -0.02(-0.03%)
Sep 28, 2017 53.00 53.28 52.59 52.77 3,122,865 -0.40(-0.76%)
Sep 27, 2017 53.38 52.87 53.18 4,072,736 +0.20(+0.38%)
Sep 26, 2017 53.43 53.44 52.89 52.97 4,405,536 -0.43(-0.80%)
Sep 25, 2017 53.27 53.61 53.13 53.40 3,342,727 +0.14(+0.27%)
Sep 22, 2017 53.18 53.36 52.97 53.26 2,705,630 +0.00(+0.00%)
Sep 21, 2017 53.60 53.88 53.24 53.26 2,868,915 -0.38(-0.70%)
Sep 20, 2017 53.24 53.65 53.19 53.64 3,656,764 +0.57(+1.08%)
Sep 19, 2017 52.88 53.15 52.76 53.07 2,538,887 +0.18(+0.35%)
Sep 18, 2017 52.45 52.89 52.19 52.88 2,805,874 +0.54(+1.03%)
Sep 15, 2017 51.88 52.46 51.85 52.34 5,290,685 +0.39(+0.74%)
Sep 14, 2017 51.46 52.03 51.26 51.96 2,860,222 +0.50(+0.96%)
Sep 13, 2017 51.31 51.51 51.28 51.46 1,728,850 +0.03(+0.07%)
Sep 12, 2017 51.21 51.52 51.09 51.43 2,388,047 +0.29(+0.57%)
Sep 11, 2017 51.02 51.15 50.91 51.14 2,835,383 +0.43(+0.84%)
Sep 08, 2017 50.50 50.89 50.24 50.71 2,685,770 +0.16(+0.32%)
Sep 07, 2017 50.37 50.63 49.96 50.55 3,754,359 +0.25(+0.50%)
Sep 06, 2017 49.73 50.30 49.43 50.30 4,498,623 +1.05(+2.13%)
Sep 05, 2017 49.31 49.58 49.06 49.25 4,014,346 -0.13(-0.25%)
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.