Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.47 68.82 68.18 68.38 1,846,185 -0.16(-0.24%)
Dec 30, 2019 68.72 68.88 68.26 68.54 1,398,404 -0.06(-0.09%)
Dec 27, 2019 68.92 68.93 68.45 68.61 1,107,042 -0.14(-0.21%)
Dec 26, 2019 68.46 68.75 68.21 68.75 978,427 +0.51(+0.75%)
Dec 24, 2019 69.04 69.04 68.22 68.24 546,105 -0.62(-0.90%)
Dec 23, 2019 68.54 68.92 68.35 68.86 1,626,285 +0.47(+0.68%)
Dec 20, 2019 68.98 69.00 68.21 68.39 6,089,009 +0.16(+0.24%)
Dec 19, 2019 68.20 68.40 67.90 68.23 2,483,447 +0.04(+0.07%)
Dec 18, 2019 68.56 68.58 67.82 68.19 2,971,105 -0.10(-0.14%)
Dec 17, 2019 68.70 68.70 68.16 68.28 11,896,023 -0.01(-0.01%)
Dec 16, 2019 68.66 69.01 68.29 68.29 2,538,286 +0.16(+0.24%)
Dec 13, 2019 68.63 69.26 67.78 68.13 3,820,170 -0.89(-1.29%)
Dec 12, 2019 67.85 69.15 67.67 69.02 2,784,079 +1.11(+1.64%)
Dec 11, 2019 67.15 67.94 66.85 67.91 2,495,115 +1.06(+1.58%)
Dec 10, 2019 67.21 67.46 66.82 66.85 4,760,569 -0.55(-0.81%)
Dec 09, 2019 67.38 67.74 67.29 67.40 3,248,679 +0.06(+0.09%)
Dec 06, 2019 67.16 67.43 66.92 67.33 3,443,461 +1.00(+1.50%)
Dec 05, 2019 66.35 66.46 65.80 66.34 3,312,067 +0.43(+0.65%)
Dec 04, 2019 65.70 66.53 65.54 65.91 2,747,310 +0.80(+1.23%)
Dec 03, 2019 65.16 65.33 64.47 65.11 3,092,108 -0.67(-1.02%)
Dec 02, 2019 66.31 67.03 65.74 65.78 2,726,160 -0.45(-0.68%)
Nov 29, 2019 66.50 66.63 66.08 66.23 1,211,980 -0.52(-0.78%)
Nov 27, 2019 66.74 66.83 66.24 66.75 1,678,350 +0.01(+0.02%)
Nov 26, 2019 66.72 66.76 66.26 66.74 2,316,530 +0.07(+0.10%)
Nov 25, 2019 66.36 66.70 66.07 66.67 2,536,638 +0.62(+0.94%)
Nov 22, 2019 66.08 66.13 65.67 66.05 2,705,210 +0.09(+0.14%)
Nov 21, 2019 65.41 66.00 65.04 65.96 2,359,753 +0.73(+1.11%)
Nov 20, 2019 65.43 65.65 64.84 65.24 2,501,887 -0.48(-0.72%)
Nov 19, 2019 65.98 65.98 65.32 65.71 2,378,888 +0.19(+0.29%)
Nov 18, 2019 65.59 65.73 65.24 65.52 1,871,925 -0.41(-0.63%)
Nov 15, 2019 65.81 66.09 65.45 65.94 2,379,911 +0.72(+1.10%)
Nov 14, 2019 64.87 65.68 64.81 65.22 2,231,502 -0.31(-0.48%)
Nov 13, 2019 65.46 65.73 65.25 65.53 3,127,847 -0.44(-0.66%)
Nov 12, 2019 66.14 66.53 65.81 65.97 2,593,837 +0.23(+0.35%)
Nov 11, 2019 65.27 65.81 65.17 65.74 1,879,555 -0.06(-0.09%)
Nov 08, 2019 65.65 65.81 65.30 65.80 2,488,602 +0.08(+0.12%)
Nov 07, 2019 65.80 66.16 65.52 65.72 2,887,823 +0.17(+0.26%)
Nov 06, 2019 65.13 66.13 64.90 65.55 4,526,096 -0.17(-0.26%)
Nov 05, 2019 64.21 65.84 64.12 65.72 7,383,102 +0.51(+0.78%)
Nov 04, 2019 64.54 67.28 64.38 65.21 7,440,721 +1.27(+1.99%)
Nov 01, 2019 62.89 63.94 62.75 63.94 3,253,238 +1.46(+2.34%)
Oct 31, 2019 63.01 63.26 61.80 62.48 3,296,722 -0.78(-1.24%)
Oct 30, 2019 63.01 63.28 62.22 63.26 2,017,123 +0.15(+0.24%)
Oct 29, 2019 62.83 63.43 62.79 63.11 2,735,818 -0.12(-0.18%)
Oct 28, 2019 63.47 63.63 62.82 63.23 2,333,303 +0.15(+0.24%)
Oct 25, 2019 62.44 63.32 62.26 63.07 2,184,208 +0.84(+1.35%)
Oct 24, 2019 63.01 63.06 61.84 62.24 2,010,456 -0.61(-0.96%)
Oct 23, 2019 62.57 62.90 62.27 62.84 2,805,603 +0.29(+0.47%)
Oct 22, 2019 61.95 62.73 61.41 62.55 2,500,838 +0.71(+1.15%)
Oct 21, 2019 61.51 62.12 61.40 61.84 2,636,474 +0.69(+1.14%)
Oct 18, 2019 60.54 61.29 60.49 61.14 4,353,258 +0.53(+0.88%)
Oct 17, 2019 60.38 60.98 60.30 60.61 3,180,603 +0.65(+1.08%)
Oct 16, 2019 60.05 60.64 59.92 59.96 3,124,942 -0.37(-0.61%)
Oct 15, 2019 59.86 60.94 59.35 60.32 5,372,376 +0.46(+0.77%)
Oct 14, 2019 59.32 60.01 59.26 59.86 2,421,789 +0.15(+0.25%)
Oct 11, 2019 59.00 60.59 58.75 59.71 4,197,299 +1.77(+3.06%)
Oct 10, 2019 56.80 58.27 56.80 57.93 3,191,163 +1.27(+2.25%)
Oct 09, 2019 56.71 57.11 56.09 56.66 3,119,349 +0.41(+0.73%)
Oct 08, 2019 56.79 57.01 56.20 56.25 3,079,505 -1.15(-2.00%)
Oct 07, 2019 57.92 58.33 57.39 57.40 2,305,967 -0.66(-1.14%)
Oct 04, 2019 57.32 58.07 57.32 58.06 3,610,966 +0.70(+1.23%)
Oct 03, 2019 56.20 57.38 55.93 57.36 3,740,598 +0.80(+1.42%)
Oct 02, 2019 57.25 57.53 56.09 56.55 4,702,809 -1.56(-2.68%)
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.