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 (%)
Feb 26, 2021 80.89 81.37 79.51 79.54 3,494,409 -1.32(-1.64%)
Feb 25, 2021 81.86 82.07 80.46 80.86 3,005,552 -1.52(-1.84%)
Feb 24, 2021 80.61 82.50 80.50 82.38 3,053,323 +2.01(+2.50%)
Feb 23, 2021 79.91 80.71 79.17 80.37 2,878,116 +0.58(+0.73%)
Feb 22, 2021 79.11 80.46 78.09 79.79 2,207,408 +0.67(+0.84%)
Feb 19, 2021 78.48 79.74 78.36 79.12 2,658,524 +0.99(+1.27%)
Feb 18, 2021 78.20 78.36 77.46 78.13 1,441,488 -0.45(-0.58%)
Feb 17, 2021 78.64 79.09 77.97 78.59 1,982,109 -0.19(-0.24%)
Feb 16, 2021 79.63 79.82 78.63 78.77 2,971,262 -0.24(-0.30%)
Feb 12, 2021 78.32 79.24 78.30 79.01 1,512,800 +0.16(+0.20%)
Feb 11, 2021 78.98 79.36 77.45 78.86 1,752,139 +0.56(+0.72%)
Feb 10, 2021 79.42 79.56 78.20 78.30 2,758,901 -0.77(-0.98%)
Feb 09, 2021 79.55 79.64 78.65 79.07 1,701,139 -0.57(-0.72%)
Feb 08, 2021 79.67 80.15 78.96 79.64 3,529,152 +0.38(+0.48%)
Feb 05, 2021 78.28 79.72 77.86 79.26 4,164,188 +1.80(+2.32%)
Feb 04, 2021 77.79 78.36 77.07 77.47 4,842,205 +0.44(+0.57%)
Feb 03, 2021 76.95 77.07 75.53 77.02 4,050,871 -0.09(-0.12%)
Feb 02, 2021 76.74 78.06 76.40 77.12 4,370,829 +2.72(+3.66%)
Feb 01, 2021 73.91 75.00 72.97 74.39 3,992,405 +1.35(+1.85%)
Jan 29, 2021 73.87 75.04 72.67 73.04 3,851,630 -1.59(-2.13%)
Jan 28, 2021 74.05 75.93 73.47 74.63 2,748,884 +1.44(+1.96%)
Jan 27, 2021 73.77 74.45 72.10 73.20 5,253,359 -2.18(-2.89%)
Jan 26, 2021 76.38 76.44 75.17 75.38 2,184,683 -0.54(-0.72%)
Jan 25, 2021 76.63 76.86 75.05 75.92 2,322,177 -1.15(-1.49%)
Jan 22, 2021 76.90 77.56 75.75 77.07 2,642,244 -0.49(-0.63%)
Jan 21, 2021 77.80 78.13 77.08 77.56 1,951,991 -0.12(-0.15%)
Jan 20, 2021 76.95 77.98 76.60 77.68 2,582,931 +0.88(+1.15%)
Jan 19, 2021 78.24 78.60 76.79 76.79 3,236,566 +0.63(+0.82%)
Jan 15, 2021 77.29 77.29 75.28 76.17 3,179,797 -0.54(-0.71%)
Jan 14, 2021 76.29 77.24 76.05 76.71 2,045,917 +0.64(+0.85%)
Jan 13, 2021 77.48 77.72 75.87 76.07 2,378,126 -1.22(-1.58%)
Jan 12, 2021 76.05 77.58 75.96 77.29 2,874,920 +1.24(+1.63%)
Jan 11, 2021 74.36 76.51 74.11 76.05 1,900,863 +0.74(+0.98%)
Jan 08, 2021 76.00 76.09 74.19 75.31 2,343,266 -0.23(-0.30%)
Jan 07, 2021 76.11 76.56 74.93 75.54 2,646,029 +0.04(+0.05%)
Jan 06, 2021 73.88 76.51 73.83 75.51 4,118,506 +2.46(+3.36%)
Jan 05, 2021 71.96 73.41 71.80 73.05 2,919,802 +1.24(+1.73%)
Jan 04, 2021 74.17 74.52 71.58 71.81 2,420,138 -2.17(-2.94%)
Dec 31, 2020 73.98 73.98 73.98 1,271,019 +0.51(+0.69%)
Dec 30, 2020 73.33 73.85 73.12 73.47 1,271,019 +0.53(+0.73%)
Dec 29, 2020 74.12 74.15 72.20 72.94 1,432,228 -0.58(-0.79%)
Dec 28, 2020 74.14 74.82 73.50 73.52 1,886,370 -0.10(-0.14%)
Dec 24, 2020 74.09 74.09 73.21 73.62 495,943 -0.04(-0.05%)
Dec 23, 2020 73.63 74.04 73.01 73.66 2,771,561 +0.64(+0.87%)
Dec 22, 2020 73.91 74.10 72.76 73.02 3,148,085 -1.14(-1.54%)
Dec 21, 2020 72.74 74.70 72.17 74.16 3,471,420 -0.30(-0.41%)
Dec 18, 2020 74.66 75.03 73.69 74.47 5,856,155 -0.24(-0.32%)
Dec 17, 2020 75.40 75.65 74.04 74.71 2,746,631 -0.11(-0.15%)
Dec 16, 2020 75.45 75.83 74.18 74.82 2,012,943 -1.07(-1.41%)
Dec 15, 2020 76.17 76.36 74.43 75.88 3,444,001 +1.87(+2.52%)
Dec 14, 2020 76.23 76.53 73.93 74.01 3,724,395 -1.85(-2.44%)
Dec 11, 2020 74.18 76.08 74.10 75.86 4,205,254 +0.98(+1.30%)
Dec 10, 2020 74.88 75.33 74.23 74.89 3,248,611 -0.22(-0.29%)
Dec 09, 2020 75.03 75.48 74.31 75.11 4,070,423 +0.24(+0.32%)
Dec 08, 2020 72.00 75.00 71.90 74.87 4,255,740 +2.00(+2.74%)
Dec 07, 2020 73.48 73.61 72.03 72.87 4,387,815 -0.86(-1.16%)
Dec 04, 2020 69.69 74.04 69.57 73.73 5,978,484 +4.25(+6.12%)
Dec 03, 2020 69.90 70.30 69.37 69.48 2,805,802 -0.39(-0.55%)
Dec 02, 2020 68.86 70.09 68.57 69.86 3,297,543 +0.12(+0.17%)
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.