Emerson Electric (NY: EMR )

105.61 +1.93 (+1.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.10 66.53 65.73 65.89 2,364,304 -0.18(-0.27%)
Sep 27, 2018 66.30 66.48 65.80 66.07 1,791,054 +0.12(+0.18%)
Sep 26, 2018 66.47 66.61 65.75 65.95 2,178,879 -0.48(-0.73%)
Sep 25, 2018 66.91 67.14 66.29 66.43 3,107,298 -0.23(-0.35%)
Sep 24, 2018 67.01 67.03 66.20 66.66 2,280,778 -0.46(-0.68%)
Sep 21, 2018 67.60 67.75 66.87 67.12 3,595,040 -0.32(-0.47%)
Sep 20, 2018 67.05 67.46 66.63 67.44 3,017,693 +0.83(+1.25%)
Sep 19, 2018 67.21 67.40 66.41 66.60 3,189,455 -0.86(-1.28%)
Sep 18, 2018 67.10 67.64 66.75 67.46 2,714,282 +0.55(+0.82%)
Sep 17, 2018 66.69 67.10 66.58 66.91 1,765,212 +0.20(+0.30%)
Sep 14, 2018 66.89 67.03 66.54 66.71 2,126,270 -0.18(-0.27%)
Sep 13, 2018 66.57 67.11 66.35 66.89 2,873,383 +0.55(+0.83%)
Sep 12, 2018 65.56 66.47 65.41 66.34 2,455,955 +0.77(+1.17%)
Sep 11, 2018 65.47 65.94 65.22 65.58 1,719,485 -0.04(-0.07%)
Sep 10, 2018 65.64 65.94 65.39 65.62 2,637,192 +0.41(+0.63%)
Sep 07, 2018 65.38 65.59 64.95 65.21 2,369,999 -0.36(-0.55%)
Sep 06, 2018 66.42 66.46 65.31 65.57 3,822,247 -0.91(-1.37%)
Sep 05, 2018 65.57 66.77 65.48 66.48 4,713,682 +0.75(+1.14%)
Sep 04, 2018 65.99 65.99 65.14 65.73 2,349,126 -0.28(-0.43%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.32(+0.48%)
Aug 30, 2018 65.93 66.15 65.46 65.70 1,793,595 -0.38(-0.57%)
Aug 29, 2018 66.02 66.16 65.61 66.08 1,832,387 +0.23(+0.35%)
Aug 28, 2018 66.09 66.25 65.60 65.84 2,816,179 -0.10(-0.16%)
Aug 27, 2018 65.35 66.07 65.31 65.95 2,432,659 +0.84(+1.30%)
Aug 24, 2018 65.26 65.39 64.89 65.10 2,904,647 +0.09(+0.13%)
Aug 23, 2018 64.59 65.09 64.53 65.02 1,869,826 +0.35(+0.55%)
Aug 22, 2018 65.47 65.63 64.54 64.67 2,907,343 +0.14(+0.21%)
Aug 21, 2018 65.33 66.06 65.06 64.53 2,935,416 -0.46(-0.71%)
Aug 20, 2018 64.64 65.11 64.55 64.99 3,135,735 +0.59(+0.91%)
Aug 17, 2018 63.71 64.59 63.31 64.41 3,327,018 +0.77(+1.22%)
Aug 16, 2018 63.10 63.90 62.89 63.63 2,390,137 +0.76(+1.21%)
Aug 15, 2018 63.02 63.02 61.89 62.87 3,336,142 -0.58(-0.92%)
Aug 14, 2018 63.08 63.95 62.95 63.45 3,432,496 +0.68(+1.08%)
Aug 13, 2018 63.25 63.52 62.69 62.78 3,379,645 -0.35(-0.56%)
Aug 10, 2018 63.11 63.65 62.83 63.13 3,628,143 -0.16(-0.26%)
Aug 09, 2018 63.50 63.63 63.17 63.29 2,423,100 +0.01(+0.01%)
Aug 08, 2018 63.74 64.32 63.26 63.28 4,203,497 -0.53(-0.83%)
Aug 07, 2018 62.66 64.10 61.63 63.81 5,786,085 +2.60(+4.24%)
Aug 06, 2018 60.95 61.36 60.82 61.21 3,086,328 +0.12(+0.20%)
Aug 03, 2018 61.09 61.56 60.97 61.09 4,308,727 +0.17(+0.28%)
Aug 02, 2018 60.54 60.97 60.01 60.92 3,337,075 -0.02(-0.03%)
Aug 01, 2018 61.52 61.57 60.34 60.94 3,054,958 -0.84(-1.36%)
Jul 31, 2018 60.55 61.96 60.44 61.78 3,535,150 +1.50(+2.48%)
Jul 30, 2018 61.09 61.52 60.21 60.28 2,119,912 -0.62(-1.02%)
Jul 27, 2018 61.08 61.24 60.62 60.91 2,051,229 +0.00(+0.00%)
Jul 26, 2018 60.16 61.28 60.16 60.91 3,223,879 +0.91(+1.51%)
Jul 25, 2018 58.80 60.07 58.72 60.00 3,240,172 +1.14(+1.93%)
Jul 24, 2018 58.48 59.20 58.42 58.86 3,599,266 +0.84(+1.44%)
Jul 23, 2018 59.15 59.18 57.96 58.03 3,313,549 -1.19(-2.01%)
Jul 20, 2018 59.21 59.73 59.21 59.21 2,613,517 -0.44(-0.75%)
Jul 19, 2018 59.27 60.10 59.17 59.66 2,913,826 +0.09(+0.16%)
Jul 18, 2018 59.44 59.87 58.92 59.56 3,395,569 +0.18(+0.30%)
Jul 17, 2018 59.12 59.52 58.65 59.39 3,096,376 +0.15(+0.25%)
Jul 16, 2018 60.39 60.52 59.13 59.24 3,191,184 -1.09(-1.80%)
Jul 13, 2018 60.01 60.56 59.86 60.33 1,817,764 +0.30(+0.50%)
Jul 12, 2018 60.11 60.13 59.35 60.03 2,604,423 +0.99(+1.68%)
Jul 11, 2018 60.09 60.13 58.81 59.03 3,805,587 -1.64(-2.70%)
Jul 10, 2018 60.55 60.93 60.30 60.68 3,125,202 +0.13(+0.21%)
Jul 09, 2018 59.46 60.69 59.37 60.55 2,613,655 +1.33(+2.25%)
Jul 06, 2018 59.16 59.45 58.65 59.21 2,691,057 +0.09(+0.14%)
Jul 05, 2018 59.19 59.27 58.67 59.13 2,994,142 +0.35(+0.60%)
Jul 03, 2018 58.78 58.78 58.78 0 -0.57(-0.96%)
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.