Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 59.11 59.48 58.42 59.46 4,252,428 +0.32(+0.54%)
Oct 29, 2020 59.22 60.11 58.88 59.14 4,909,400 -0.50(-0.85%)
Oct 28, 2020 59.86 60.70 59.19 59.65 3,623,973 -1.77(-2.88%)
Oct 27, 2020 62.01 62.45 61.34 61.42 3,388,539 -0.74(-1.20%)
Oct 26, 2020 63.49 63.49 61.54 62.16 2,740,271 -2.10(-3.27%)
Oct 23, 2020 64.69 65.07 63.96 64.26 2,227,872 +0.24(+0.37%)
Oct 22, 2020 63.85 64.13 63.52 64.02 1,696,219 +0.50(+0.79%)
Oct 21, 2020 63.68 64.54 63.41 63.52 2,751,515 -0.73(-1.13%)
Oct 20, 2020 64.60 65.25 64.01 64.24 2,051,444 +0.04(+0.06%)
Oct 19, 2020 64.55 64.91 64.01 64.21 3,507,962 -0.29(-0.46%)
Oct 16, 2020 64.24 64.98 64.13 64.50 3,103,244 +0.64(+1.01%)
Oct 15, 2020 62.79 63.88 62.70 63.86 2,201,650 +0.18(+0.29%)
Oct 14, 2020 63.40 64.37 63.40 63.68 2,090,170 +0.45(+0.71%)
Oct 13, 2020 63.92 64.23 62.82 63.23 2,047,315 -0.63(-0.99%)
Oct 12, 2020 64.52 64.68 63.52 63.86 2,179,000 -0.34(-0.53%)
Oct 09, 2020 64.24 65.35 64.16 64.20 3,275,616 +0.61(+0.97%)
Oct 08, 2020 63.54 63.86 63.05 63.58 1,772,892 +0.37(+0.58%)
Oct 07, 2020 62.60 63.39 62.29 63.22 2,052,007 +1.47(+2.38%)
Oct 06, 2020 62.21 63.45 61.65 61.75 2,354,459 -0.28(-0.46%)
Oct 05, 2020 61.03 62.26 60.86 62.03 2,500,915 +1.88(+3.13%)
Oct 02, 2020 58.17 60.86 58.06 60.15 2,277,230 +0.84(+1.41%)
Oct 01, 2020 60.78 60.89 58.88 59.32 2,522,208 -0.86(-1.43%)
Sep 30, 2020 60.22 61.16 59.68 60.18 2,927,770 +0.38(+0.63%)
Sep 29, 2020 60.33 60.53 59.39 59.80 1,502,739 -0.33(-0.55%)
Sep 28, 2020 60.16 60.78 59.83 60.13 2,123,944 +1.09(+1.85%)
Sep 25, 2020 58.45 59.32 58.38 59.04 2,013,333 -0.05(-0.09%)
Sep 24, 2020 58.47 59.75 57.97 59.10 1,793,415 +0.46(+0.78%)
Sep 23, 2020 60.19 60.87 58.50 58.64 2,090,531 -1.23(-2.05%)
Sep 22, 2020 59.51 60.28 59.19 59.87 2,303,560 +0.23(+0.38%)
Sep 21, 2020 61.03 61.39 58.87 59.64 3,015,528 -2.63(-4.23%)
Sep 18, 2020 63.08 63.90 62.18 62.27 3,817,466 -1.14(-1.79%)
Sep 17, 2020 62.34 63.68 61.70 63.41 2,613,092 +0.38(+0.60%)
Sep 16, 2020 63.26 63.62 61.97 63.03 3,425,235 +0.25(+0.39%)
Sep 15, 2020 62.89 63.82 62.72 62.79 2,433,686 +0.20(+0.32%)
Sep 14, 2020 62.80 63.16 62.16 62.58 2,924,816 +0.25(+0.40%)
Sep 11, 2020 62.33 62.85 61.94 62.34 2,455,486 +0.38(+0.61%)
Sep 10, 2020 63.20 63.48 61.67 61.96 2,426,477 -1.09(-1.73%)
Sep 09, 2020 62.94 63.82 62.68 63.05 1,821,531 +0.86(+1.39%)
Sep 08, 2020 63.05 63.36 62.04 62.19 2,960,293 -1.63(-2.56%)
Sep 04, 2020 64.02 64.75 63.01 63.82 2,436,745 +0.73(+1.16%)
Sep 03, 2020 65.02 65.24 62.57 63.09 2,444,186 -1.80(-2.77%)
Sep 02, 2020 64.05 65.14 63.98 64.89 3,139,055 +0.52(+0.81%)
Sep 01, 2020 63.75 64.40 63.36 64.36 2,457,634 +0.61(+0.95%)
Aug 31, 2020 64.70 64.79 63.57 63.76 2,601,152 -1.08(-1.67%)
Aug 28, 2020 63.89 65.10 63.57 64.84 2,233,211 +0.97(+1.52%)
Aug 27, 2020 64.97 65.34 63.45 63.87 2,312,926 -0.62(-0.97%)
Aug 26, 2020 64.13 64.90 63.36 64.49 3,161,657 +0.45(+0.70%)
Aug 25, 2020 64.51 64.69 63.43 64.04 2,282,490 +0.12(+0.19%)
Aug 24, 2020 62.62 63.92 62.35 63.92 2,766,564 +1.64(+2.64%)
Aug 21, 2020 62.22 62.45 61.87 62.28 2,974,891 +0.18(+0.30%)
Aug 20, 2020 62.12 62.38 61.87 62.10 3,084,171 -0.61(-0.97%)
Aug 19, 2020 63.01 63.20 62.32 62.70 3,427,853 -0.04(-0.06%)
Aug 18, 2020 63.24 63.73 62.68 62.74 2,508,827 -0.82(-1.29%)
Aug 17, 2020 64.24 64.71 63.36 63.56 1,563,601 -0.44(-0.69%)
Aug 14, 2020 63.83 64.53 63.69 64.00 2,199,216 -0.43(-0.67%)
Aug 13, 2020 64.83 65.36 64.23 64.43 3,961,209 -1.00(-1.53%)
Aug 12, 2020 64.66 65.54 64.08 65.43 6,868,719 +1.37(+2.13%)
Aug 11, 2020 63.74 65.20 63.72 64.06 6,095,105 +1.93(+3.11%)
Aug 10, 2020 60.53 62.48 60.51 62.13 3,765,460 +1.64(+2.71%)
Aug 07, 2020 59.55 60.52 58.93 60.49 4,203,363 +1.14(+1.92%)
Aug 06, 2020 59.24 59.53 58.84 59.35 2,260,814 +0.39(+0.66%)
Aug 05, 2020 57.54 59.21 57.23 58.96 3,490,749 +2.52(+4.46%)
Aug 04, 2020 57.22 57.98 55.97 56.44 3,841,565 -0.77(-1.34%)
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.