Emerson Electric (NY: EMR )

95.16 USD -0.36 (-0.38%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 71.88 71.93 70.52 70.84 2,782,845 -0.81(-1.13%)
May 30, 2018 71.18 71.90 70.81 71.65 2,145,336 +0.88(+1.24%)
May 29, 2018 71.77 71.82 70.27 70.77 2,756,573 -1.72(-2.37%)
May 25, 2018 72.49 72.49 72.49 0 -0.76(-1.04%)
May 24, 2018 72.93 73.37 72.06 73.25 2,419,365 +0.24(+0.33%)
May 23, 2018 72.83 73.27 72.41 73.01 1,922,152 -0.25(-0.34%)
May 22, 2018 74.08 74.36 73.16 73.26 2,002,678 -0.82(-1.11%)
May 21, 2018 73.60 74.35 73.50 74.08 2,234,496 +0.94(+1.29%)
May 18, 2018 72.85 73.37 72.79 73.14 1,848,222 +0.17(+0.23%)
May 17, 2018 72.05 73.18 71.61 72.97 2,717,512 +1.02(+1.42%)
May 16, 2018 71.93 72.47 71.67 71.95 1,598,656 +0.12(+0.17%)
May 15, 2018 71.69 72.11 71.43 71.83 2,036,682 -0.33(-0.46%)
May 14, 2018 72.30 72.73 71.88 72.16 3,086,937 +0.16(+0.22%)
May 11, 2018 71.97 72.58 71.59 72.00 2,687,263 +0.03(+0.04%)
May 10, 2018 71.95 72.06 71.42 71.97 2,353,645 +0.04(+0.06%)
May 09, 2018 70.11 71.94 69.80 71.93 3,831,413 +2.17(+3.11%)
May 08, 2018 69.32 69.86 69.01 69.76 3,768,651 +0.46(+0.66%)
May 07, 2018 68.65 69.90 68.60 69.30 3,219,318 +0.88(+1.29%)
May 04, 2018 66.95 68.75 66.76 68.42 2,476,304 +1.00(+1.48%)
May 03, 2018 67.51 67.83 66.53 67.42 3,486,499 -0.18(-0.27%)
May 02, 2018 68.88 68.93 67.50 67.60 4,454,605 -1.38(-2.00%)
May 01, 2018 66.44 69.06 65.86 68.98 7,483,538 +2.57(+3.87%)
Apr 30, 2018 67.99 68.15 66.31 66.41 4,419,052 -1.41(-2.08%)
Apr 27, 2018 67.35 67.92 66.90 67.82 4,801,013 +0.33(+0.49%)
Apr 26, 2018 68.70 68.87 67.05 67.49 3,411,413 -1.22(-1.78%)
Apr 25, 2018 68.03 69.04 67.14 68.71 2,380,324 +0.41(+0.60%)
Apr 24, 2018 71.29 71.29 66.80 68.30 4,130,006 -1.60(-2.29%)
Apr 23, 2018 70.40 71.12 69.76 69.90 2,809,181 -0.30(-0.43%)
Apr 20, 2018 70.73 70.74 69.50 70.20 3,962,630 -0.47(-0.67%)
Apr 19, 2018 70.55 70.92 70.09 70.67 2,291,995 +0.05(+0.07%)
Apr 18, 2018 69.84 71.32 69.38 70.62 3,057,596 +1.23(+1.77%)
Apr 17, 2018 69.46 69.68 69.05 69.39 3,914,409 +0.58(+0.84%)
Apr 16, 2018 69.09 69.16 68.54 68.81 2,517,375 +0.39(+0.57%)
Apr 13, 2018 68.81 69.19 68.18 68.42 3,226,301 +0.22(+0.32%)
Apr 12, 2018 67.35 68.61 67.28 68.20 3,195,090 +1.12(+1.67%)
Apr 11, 2018 66.91 67.91 66.69 67.08 2,736,705 -0.48(-0.71%)
Apr 10, 2018 67.03 67.94 67.03 67.56 2,430,264 +1.37(+2.07%)
Apr 09, 2018 66.65 67.42 66.09 66.19 2,321,435 -0.12(-0.18%)
Apr 06, 2018 67.80 68.16 65.14 66.31 4,475,551 -2.10(-3.07%)
Apr 05, 2018 68.52 68.77 67.87 68.41 2,913,690 +0.28(+0.41%)
Apr 04, 2018 66.67 68.39 66.29 68.13 3,791,715 +0.28(+0.41%)
Apr 03, 2018 66.79 67.89 66.32 67.85 5,066,859 +1.57(+2.37%)
Apr 02, 2018 68.05 68.11 65.14 66.28 3,740,005 -2.02(-2.96%)
Mar 29, 2018 68.30 68.30 68.30 0 +1.00(+1.49%)
Mar 28, 2018 68.15 68.39 66.95 67.30 2,668,733 -0.62(-0.91%)
Mar 27, 2018 69.64 69.89 67.42 67.92 2,840,773 -1.59(-2.29%)
Mar 26, 2018 68.44 69.67 67.80 69.51 3,321,810 +2.15(+3.19%)
Mar 23, 2018 69.01 69.32 67.23 67.36 2,836,151 -1.41(-2.05%)
Mar 22, 2018 70.28 70.34 68.71 68.77 3,153,787 -2.38(-3.35%)
Mar 21, 2018 70.70 71.83 70.41 71.15 2,068,518 +0.60(+0.85%)
Mar 20, 2018 71.10 71.63 70.49 70.55 2,285,285 -0.18(-0.25%)
Mar 19, 2018 71.87 71.87 70.02 70.73 3,945,072 -1.65(-2.28%)
Mar 16, 2018 71.12 72.38 70.78 72.38 9,730,928 +1.45(+2.04%)
Mar 15, 2018 70.82 71.21 70.30 70.93 3,015,210 +0.19(+0.27%)
Mar 14, 2018 71.74 71.74 70.58 70.74 3,885,315 -0.49(-0.69%)
Mar 13, 2018 71.61 71.96 70.90 71.23 3,549,283 -0.19(-0.27%)
Mar 12, 2018 72.31 72.48 71.02 71.42 2,250,810 -0.85(-1.18%)
Mar 09, 2018 71.40 72.31 70.66 72.27 3,389,652 +2.06(+2.93%)
Mar 08, 2018 69.95 70.28 69.22 70.21 3,161,397 +0.62(+0.89%)
Mar 07, 2018 70.50 69.27 69.59 3,496,174 -0.88(-1.25%)
Mar 06, 2018 70.61 70.61 69.71 70.47 2,479,279 +0.32(+0.46%)
Mar 05, 2018 69.14 70.52 68.97 70.15 3,935,463 +0.79(+1.14%)
Mar 02, 2018 69.11 69.62 68.44 69.36 3,893,723 -0.22(-0.32%)
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.