Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.05 53.21 52.78 52.87 3,025,684 +0.40(+0.76%)
Aug 29, 2019 52.07 52.66 51.87 52.47 2,618,865 +1.16(+2.27%)
Aug 28, 2019 50.53 51.40 50.25 51.31 1,956,264 +0.50(+0.98%)
Aug 27, 2019 51.15 51.21 50.43 50.81 2,942,585 -0.01(-0.02%)
Aug 26, 2019 50.98 51.31 50.34 50.82 3,600,846 +0.25(+0.49%)
Aug 23, 2019 51.15 51.93 50.30 50.57 4,248,063 -1.06(-2.06%)
Aug 22, 2019 52.10 52.31 51.41 51.64 2,455,082 -0.23(-0.44%)
Aug 21, 2019 52.18 52.21 51.72 51.87 2,981,824 +0.43(+0.83%)
Aug 20, 2019 51.80 52.00 51.40 51.44 2,852,825 -0.51(-0.97%)
Aug 19, 2019 52.35 52.38 51.77 51.95 4,615,867 +0.56(+1.09%)
Aug 16, 2019 50.46 51.54 50.37 51.39 3,756,293 +1.34(+2.68%)
Aug 15, 2019 50.37 50.66 49.67 50.05 4,951,999 -0.21(-0.42%)
Aug 14, 2019 51.03 51.47 50.14 50.26 4,411,793 -1.80(-3.46%)
Aug 13, 2019 50.78 53.24 50.71 52.06 3,897,001 +0.79(+1.54%)
Aug 12, 2019 52.08 52.20 51.19 51.27 2,363,075 -1.05(-2.00%)
Aug 09, 2019 53.10 53.18 52.11 52.32 3,351,993 -1.13(-2.12%)
Aug 08, 2019 53.01 53.51 52.57 53.45 3,657,992 +1.05(+2.00%)
Aug 07, 2019 52.47 52.67 51.35 52.41 4,468,617 -1.09(-2.04%)
Aug 06, 2019 52.65 53.88 52.13 53.50 4,625,409 +1.20(+2.30%)
Aug 05, 2019 53.07 53.30 51.93 52.29 6,427,364 -1.94(-3.58%)
Aug 02, 2019 54.97 54.97 53.93 54.24 5,196,021 -0.97(-1.75%)
Aug 01, 2019 57.11 57.44 55.00 55.20 5,152,809 -1.86(-3.27%)
Jul 31, 2019 59.20 59.20 56.23 57.07 7,490,159 -2.12(-3.58%)
Jul 30, 2019 58.23 59.25 57.88 59.19 2,612,718 +0.87(+1.49%)
Jul 29, 2019 58.16 58.61 57.02 58.32 3,634,002 -0.32(-0.54%)
Jul 26, 2019 58.84 58.93 58.29 58.63 2,333,002 -0.24(-0.40%)
Jul 25, 2019 58.90 59.10 58.30 58.87 2,506,651 -0.29(-0.49%)
Jul 24, 2019 58.29 59.26 58.13 59.16 2,187,784 +0.36(+0.61%)
Jul 23, 2019 57.88 58.82 57.61 58.80 2,402,100 +1.28(+2.22%)
Jul 22, 2019 57.53 57.83 57.16 57.53 2,519,384 +0.10(+0.17%)
Jul 19, 2019 57.04 57.71 56.81 57.43 3,330,051 +0.93(+1.65%)
Jul 18, 2019 56.71 56.86 56.27 56.50 3,609,155 -0.39(-0.68%)
Jul 17, 2019 58.11 58.21 56.80 56.88 2,472,582 -1.38(-2.37%)
Jul 16, 2019 57.71 58.78 57.55 58.26 2,151,928 +0.48(+0.84%)
Jul 15, 2019 57.94 58.02 57.43 57.78 1,839,335 +0.00(+0.00%)
Jul 12, 2019 56.82 58.07 56.73 57.78 2,950,445 +1.35(+2.38%)
Jul 11, 2019 56.12 56.53 55.81 56.43 2,362,402 +0.40(+0.72%)
Jul 10, 2019 56.92 57.04 55.86 56.03 3,096,180 -0.48(-0.86%)
Jul 09, 2019 56.58 56.88 56.11 56.51 2,563,472 -0.53(-0.93%)
Jul 08, 2019 57.25 57.75 56.87 57.04 2,436,753 -0.48(-0.84%)
Jul 05, 2019 57.59 57.87 56.47 57.53 2,588,801 -0.69(-1.19%)
Jul 03, 2019 58.46 58.55 57.68 58.22 1,815,265 -0.10(-0.17%)
Jul 02, 2019 58.46 58.57 57.78 58.32 3,654,488 -0.36(-0.61%)
Jul 01, 2019 59.72 59.87 58.44 58.68 3,297,861 -0.01(-0.01%)
Jun 28, 2019 58.26 58.98 58.11 58.69 8,088,826 +0.55(+0.94%)
Jun 27, 2019 58.15 58.45 57.79 58.14 3,741,562 +0.22(+0.38%)
Jun 26, 2019 57.64 58.15 57.48 57.92 2,958,847 +0.49(+0.86%)
Jun 25, 2019 57.60 57.68 57.31 57.43 2,380,416 -0.11(-0.18%)
Jun 24, 2019 57.74 57.96 57.46 57.53 3,089,153 -0.19(-0.34%)
Jun 21, 2019 57.61 58.15 57.35 57.73 4,952,614 +0.11(+0.18%)
Jun 20, 2019 56.88 57.73 56.29 57.62 4,317,271 +1.79(+3.20%)
Jun 19, 2019 56.42 56.56 55.71 55.84 3,064,109 -0.42(-0.75%)
Jun 18, 2019 55.56 56.70 55.38 56.26 4,408,536 +1.13(+2.04%)
Jun 17, 2019 55.27 55.46 54.99 55.13 3,375,055 -0.08(-0.14%)
Jun 14, 2019 55.45 55.51 54.55 55.21 3,208,518 -0.38(-0.68%)
Jun 13, 2019 55.56 55.73 55.19 55.59 3,140,782 +0.40(+0.73%)
Jun 12, 2019 55.58 55.79 54.83 55.19 4,218,867 -0.63(-1.13%)
Jun 11, 2019 57.47 57.74 55.79 55.82 4,425,289 -1.03(-1.81%)
Jun 10, 2019 56.43 57.35 56.31 56.85 3,405,151 +0.84(+1.49%)
Jun 07, 2019 55.40 56.43 55.27 56.01 3,937,375 +0.91(+1.64%)
Jun 06, 2019 55.67 55.80 54.54 55.11 3,603,658 -0.56(-1.01%)
Jun 05, 2019 55.48 55.88 54.84 55.67 5,788,544 +0.73(+1.33%)
Jun 04, 2019 54.01 55.03 53.67 54.94 3,709,222 +1.65(+3.10%)
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.