Emerson Electric (NY: EMR )

94.45 USD +1.60 (+1.72%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 66.62 67.21 66.62 66.86 5,055,231 +0.46(+0.69%)
Sep 27, 2019 65.08 66.80 64.00 66.40 6,476,600 +2.21(+3.44%)
Sep 26, 2019 64.48 64.48 63.83 64.19 1,933,569 -0.27(-0.42%)
Sep 25, 2019 63.89 64.59 63.75 64.46 2,399,496 +0.47(+0.73%)
Sep 24, 2019 65.00 65.28 63.78 63.99 3,693,382 -0.94(-1.45%)
Sep 23, 2019 64.40 65.26 64.15 64.93 2,610,564 -0.02(-0.03%)
Sep 20, 2019 65.35 65.74 64.51 64.95 4,134,000 -0.22(-0.34%)
Sep 19, 2019 65.10 65.54 64.79 65.17 2,067,722 +0.26(+0.40%)
Sep 18, 2019 64.57 64.92 64.02 64.91 3,523,240 -0.04(-0.06%)
Sep 17, 2019 65.30 65.40 64.35 64.95 2,220,073 -0.71(-1.08%)
Sep 16, 2019 65.53 65.91 65.22 65.66 2,279,358 +0.11(+0.17%)
Sep 13, 2019 65.58 66.21 65.16 65.55 2,247,700 +0.84(+1.30%)
Sep 12, 2019 65.00 65.52 64.41 64.71 2,408,460 -0.49(-0.75%)
Sep 11, 2019 64.96 65.37 64.19 65.20 3,047,221 +0.39(+0.60%)
Sep 10, 2019 63.88 64.81 63.59 64.81 3,056,845 +1.03(+1.61%)
Sep 09, 2019 62.54 63.88 62.41 63.78 3,505,778 +1.53(+2.46%)
Sep 06, 2019 62.05 62.39 61.65 62.25 2,653,600 +0.41(+0.66%)
Sep 05, 2019 60.63 62.13 60.50 61.84 3,509,237 +2.23(+3.74%)
Sep 04, 2019 59.12 59.82 59.12 59.61 3,286,315 +1.21(+2.07%)
Sep 03, 2019 59.00 59.00 58.03 58.40 3,131,936 -1.19(-2.00%)
Aug 30, 2019 59.80 59.97 59.49 59.59 2,684,400 +0.45(+0.76%)
Aug 29, 2019 58.69 59.36 58.47 59.14 2,323,469 +1.31(+2.27%)
Aug 28, 2019 56.95 57.93 56.64 57.83 1,735,606 +0.56(+0.98%)
Aug 27, 2019 57.65 57.72 56.84 57.27 2,610,674 -0.01(-0.02%)
Aug 26, 2019 57.46 57.83 56.74 57.28 3,194,686 +0.28(+0.49%)
Aug 23, 2019 57.65 58.53 56.69 57.00 3,768,900 -1.20(-2.06%)
Aug 22, 2019 58.72 58.96 57.95 58.20 2,178,160 -0.26(-0.44%)
Aug 21, 2019 58.81 58.85 58.30 58.46 2,645,487 +0.48(+0.83%)
Aug 20, 2019 58.39 58.61 57.93 57.98 2,531,039 -0.57(-0.97%)
Aug 19, 2019 59.00 59.04 58.35 58.55 4,095,217 +0.63(+1.09%)
Aug 16, 2019 56.87 58.09 56.77 57.92 3,332,600 +1.51(+2.68%)
Aug 15, 2019 56.77 57.10 55.98 56.41 4,393,435 -0.73(-1.28%)
Aug 14, 2019 58.02 58.51 57.01 57.14 3,880,596 -2.05(-3.46%)
Aug 13, 2019 57.73 60.53 57.65 59.19 3,427,787 +0.90(+1.54%)
Aug 12, 2019 59.21 59.35 58.20 58.29 2,078,552 -1.19(-2.00%)
Aug 09, 2019 60.37 60.46 59.24 59.48 2,948,400 -1.29(-2.12%)
Aug 08, 2019 60.27 60.84 59.77 60.77 3,217,556 +1.19(+2.00%)
Aug 07, 2019 59.65 59.88 58.38 59.58 3,930,578 -1.24(-2.04%)
Aug 06, 2019 59.86 61.26 59.27 60.82 4,068,492 +1.37(+2.30%)
Aug 05, 2019 60.34 60.60 59.04 59.45 5,653,485 -2.21(-3.58%)
Aug 02, 2019 62.50 62.50 61.31 61.66 4,570,400 -1.10(-1.75%)
Aug 01, 2019 64.93 65.30 62.53 62.76 4,532,391 -2.12(-3.27%)
Jul 31, 2019 67.30 67.30 63.93 64.88 6,588,315 -2.41(-3.58%)
Jul 30, 2019 66.20 67.36 65.80 67.29 2,298,137 +0.99(+1.49%)
Jul 29, 2019 66.12 66.63 64.83 66.30 3,196,454 -0.36(-0.54%)
Jul 26, 2019 66.90 67.00 66.27 66.66 2,052,100 -0.27(-0.40%)
Jul 25, 2019 66.96 67.19 66.29 66.93 2,204,841 -0.33(-0.49%)
Jul 24, 2019 66.27 67.38 66.09 67.26 1,924,367 +0.41(+0.61%)
Jul 23, 2019 65.80 66.87 65.50 66.85 2,112,878 +1.45(+2.22%)
Jul 22, 2019 65.41 65.75 64.99 65.40 2,216,041 +0.11(+0.17%)
Jul 19, 2019 64.85 65.61 64.59 65.29 2,929,100 +1.06(+1.65%)
Jul 18, 2019 64.47 64.64 63.97 64.23 3,174,599 -0.44(-0.68%)
Jul 17, 2019 66.07 66.18 64.58 64.67 2,174,874 -1.57(-2.37%)
Jul 16, 2019 65.61 66.83 65.43 66.24 1,892,828 +0.55(+0.84%)
Jul 15, 2019 65.87 65.96 65.29 65.69 1,617,872 +0.00(+0.00%)
Jul 12, 2019 64.60 66.02 64.50 65.69 2,595,200 +1.53(+2.38%)
Jul 11, 2019 63.80 64.27 63.45 64.16 2,077,960 +0.46(+0.72%)
Jul 10, 2019 64.71 64.85 63.51 63.70 2,723,388 -0.55(-0.86%)
Jul 09, 2019 64.33 64.67 63.79 64.25 2,254,820 -0.60(-0.93%)
Jul 08, 2019 65.09 65.66 64.66 64.85 2,143,359 -0.55(-0.84%)
Jul 05, 2019 65.47 65.79 64.20 65.40 2,277,100 -0.79(-1.19%)
Jul 03, 2019 66.46 66.56 65.58 66.19 1,596,700 -0.11(-0.17%)
Jul 02, 2019 66.46 66.59 65.69 66.30 3,214,474 -0.41(-0.61%)
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.