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 (%)
Mar 29, 2019 59.79 60.04 59.52 60.00 3,463,334 +0.80(+1.35%)
Mar 28, 2019 58.90 59.45 58.71 59.20 2,033,924 +0.36(+0.61%)
Mar 27, 2019 59.01 59.12 58.51 58.84 1,967,163 -0.11(-0.19%)
Mar 26, 2019 58.81 59.26 58.57 58.96 2,360,027 +0.70(+1.20%)
Mar 25, 2019 58.54 58.87 57.98 58.26 4,137,995 -0.33(-0.57%)
Mar 22, 2019 60.25 60.41 58.54 58.59 3,973,779 -2.10(-3.47%)
Mar 21, 2019 59.60 60.83 59.42 60.69 4,112,579 +0.86(+1.44%)
Mar 20, 2019 59.89 60.38 59.31 59.83 4,454,727 -0.12(-0.20%)
Mar 19, 2019 60.64 60.76 59.71 59.96 2,792,225 -0.32(-0.54%)
Mar 18, 2019 59.10 60.39 59.10 60.28 4,496,882 +1.28(+2.17%)
Mar 15, 2019 59.18 59.25 58.64 59.00 12,603,530 -0.13(-0.22%)
Mar 14, 2019 59.43 59.60 59.04 59.13 3,511,657 -0.39(-0.65%)
Mar 13, 2019 59.32 59.87 59.20 59.52 4,528,058 +0.53(+0.89%)
Mar 12, 2019 59.22 59.57 58.92 58.99 3,478,819 -0.11(-0.18%)
Mar 11, 2019 58.18 59.12 58.17 59.10 4,371,467 +0.74(+1.26%)
Mar 08, 2019 58.22 58.55 57.76 58.36 4,423,400 -0.61(-1.04%)
Mar 07, 2019 59.24 59.24 58.19 58.97 4,101,181 -0.35(-0.59%)
Mar 06, 2019 59.49 59.59 59.24 59.33 3,358,452 -0.03(-0.04%)
Mar 05, 2019 59.56 59.75 59.33 59.35 2,749,008 -0.29(-0.48%)
Mar 04, 2019 60.28 60.50 59.18 59.64 3,356,322 -0.30(-0.50%)
Mar 01, 2019 60.15 60.39 59.61 59.94 3,170,168 +0.22(+0.37%)
Feb 28, 2019 59.93 60.02 59.55 59.72 2,997,275 -0.34(-0.57%)
Feb 27, 2019 59.76 60.17 59.54 60.06 1,642,221 +0.18(+0.29%)
Feb 26, 2019 59.90 60.32 59.84 59.89 2,396,245 -0.36(-0.60%)
Feb 25, 2019 60.46 60.72 60.09 60.25 3,179,048 +0.18(+0.29%)
Feb 22, 2019 59.68 60.09 59.54 60.07 2,687,339 +0.71(+1.20%)
Feb 21, 2019 59.75 59.90 59.21 59.36 2,891,578 -0.74(-1.22%)
Feb 20, 2019 59.61 60.21 59.48 60.10 4,392,502 +0.60(+1.02%)
Feb 19, 2019 59.58 59.77 59.10 59.49 2,829,328 -0.37(-0.61%)
Feb 15, 2019 58.83 59.92 58.61 59.86 4,451,929 +1.60(+2.75%)
Feb 14, 2019 59.20 59.26 58.24 58.26 4,975,223 -1.26(-2.12%)
Feb 13, 2019 59.54 59.67 59.17 59.52 3,647,879 +0.30(+0.50%)
Feb 12, 2019 58.77 59.44 58.48 59.22 3,113,102 +1.00(+1.72%)
Feb 11, 2019 58.18 58.38 57.85 58.22 3,108,509 +0.16(+0.27%)
Feb 08, 2019 57.44 58.13 57.20 58.06 5,208,860 +0.35(+0.60%)
Feb 07, 2019 57.86 58.13 57.33 57.72 4,550,940 -0.58(-1.00%)
Feb 06, 2019 58.35 58.49 57.64 58.30 5,708,099 +0.10(+0.16%)
Feb 05, 2019 57.52 58.53 56.73 58.20 7,881,271 -0.65(-1.11%)
Feb 04, 2019 58.07 58.97 57.66 58.86 7,661,913 +0.87(+1.50%)
Feb 01, 2019 57.39 58.01 57.03 57.99 4,375,543 +1.03(+1.80%)
Jan 31, 2019 57.20 57.34 56.61 56.96 6,906,700 -0.19(-0.33%)
Jan 30, 2019 55.92 57.33 55.75 57.15 6,715,982 +1.97(+3.56%)
Jan 29, 2019 54.85 55.31 54.54 55.19 3,678,337 +0.89(+1.63%)
Jan 28, 2019 54.95 55.00 53.96 54.30 4,970,494 -1.33(-2.39%)
Jan 25, 2019 55.63 55.88 55.39 55.63 2,368,457 +0.78(+1.43%)
Jan 24, 2019 54.29 54.92 54.18 54.85 3,418,779 +0.56(+1.03%)
Jan 23, 2019 54.99 55.29 53.89 54.29 3,435,045 -0.53(-0.97%)
Jan 22, 2019 54.94 55.04 54.01 54.82 6,661,026 -0.58(-1.05%)
Jan 18, 2019 54.32 55.78 54.32 55.40 5,181,159 +1.46(+2.71%)
Jan 17, 2019 53.05 54.25 52.94 53.94 5,912,585 +0.54(+1.01%)
Jan 16, 2019 53.51 53.60 53.24 53.40 3,048,538 -0.12(-0.23%)
Jan 15, 2019 53.83 53.92 53.14 53.52 3,045,427 -0.15(-0.28%)
Jan 14, 2019 53.48 53.96 53.23 53.67 3,095,863 -0.29(-0.53%)
Jan 11, 2019 53.85 54.08 53.43 53.96 2,586,959 -0.08(-0.14%)
Jan 10, 2019 52.89 54.36 52.89 54.04 3,260,481 +0.62(+1.16%)
Jan 09, 2019 53.28 53.83 53.18 53.42 4,176,445 +0.64(+1.20%)
Jan 08, 2019 52.88 53.34 52.22 52.78 4,543,438 +0.44(+0.83%)
Jan 07, 2019 52.20 52.91 51.75 52.35 6,890,610 +0.39(+0.75%)
Jan 04, 2019 51.51 52.11 51.11 51.96 6,509,638 +1.10(+2.16%)
Jan 03, 2019 51.63 52.33 50.66 50.86 6,768,963 -1.12(-2.16%)
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.