Emerson Electric (NY: EMR )

113.35 -0.10 (-0.09%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 58.48 59.20 58.33 58.91 8,057,802 +0.55(+0.94%)
Jun 27, 2019 58.37 58.67 58.01 58.37 3,727,212 +0.22(+0.38%)
Jun 26, 2019 57.86 58.37 57.70 58.14 2,947,499 +0.49(+0.86%)
Jun 25, 2019 57.83 57.91 57.53 57.65 2,371,286 -0.11(-0.18%)
Jun 24, 2019 57.96 58.18 57.69 57.76 3,077,304 -0.19(-0.34%)
Jun 21, 2019 57.84 58.37 57.57 57.95 4,933,618 +0.11(+0.18%)
Jun 20, 2019 57.10 57.95 56.50 57.84 4,300,712 +1.79(+3.20%)
Jun 19, 2019 56.63 56.78 55.93 56.05 3,052,357 -0.42(-0.75%)
Jun 18, 2019 55.77 56.92 55.59 56.48 4,391,627 +1.13(+2.04%)
Jun 17, 2019 55.48 55.67 55.20 55.35 3,362,111 -0.08(-0.14%)
Jun 14, 2019 55.66 55.73 54.76 55.42 3,196,212 -0.38(-0.68%)
Jun 13, 2019 55.78 55.95 55.41 55.80 3,128,736 +0.41(+0.73%)
Jun 12, 2019 55.80 56.01 55.05 55.40 4,202,686 -0.64(-1.13%)
Jun 11, 2019 57.69 57.96 56.01 56.03 4,408,316 -1.03(-1.81%)
Jun 10, 2019 56.65 57.57 56.53 57.07 3,392,091 +0.84(+1.49%)
Jun 07, 2019 55.61 56.65 55.48 56.23 3,922,273 +0.91(+1.64%)
Jun 06, 2019 55.88 56.02 54.75 55.32 3,589,837 -0.57(-1.01%)
Jun 05, 2019 55.69 56.10 55.05 55.88 5,766,342 +0.73(+1.33%)
Jun 04, 2019 54.22 55.24 53.88 55.15 3,694,996 +1.66(+3.10%)
Jun 03, 2019 53.22 54.07 53.07 53.49 3,621,851 +0.30(+0.56%)
May 31, 2019 53.36 53.91 53.09 53.19 4,459,770 -0.85(-1.57%)
May 30, 2019 54.12 54.57 53.84 54.04 2,385,128 +0.19(+0.34%)
May 29, 2019 53.53 54.12 53.31 53.85 4,685,189 -0.19(-0.34%)
May 28, 2019 55.42 55.63 54.02 54.04 4,285,361 -1.17(-2.13%)
May 24, 2019 55.95 56.06 55.08 55.21 2,944,791 -0.13(-0.24%)
May 23, 2019 56.38 56.38 54.74 55.35 3,278,630 -1.76(-3.08%)
May 22, 2019 57.45 57.56 57.04 57.10 2,921,327 -0.58(-1.01%)
May 21, 2019 56.80 57.94 56.78 57.69 4,207,969 +1.26(+2.24%)
May 20, 2019 56.89 56.98 56.14 56.42 3,912,634 -0.81(-1.42%)
May 17, 2019 57.30 57.87 57.11 57.23 3,045,473 -0.74(-1.28%)
May 16, 2019 57.87 58.14 57.54 57.98 2,688,493 +0.53(+0.92%)
May 15, 2019 56.54 57.80 56.33 57.45 2,324,507 +0.35(+0.61%)
May 14, 2019 57.18 57.72 56.86 57.10 2,454,523 +0.45(+0.79%)
May 13, 2019 57.45 57.47 56.21 56.65 3,123,370 -2.01(-3.42%)
May 10, 2019 58.06 58.85 57.02 58.66 3,194,495 +0.11(+0.19%)
May 09, 2019 57.50 58.61 57.20 58.54 3,311,633 +0.45(+0.77%)
May 08, 2019 59.01 59.15 58.02 58.10 4,920,285 -1.09(-1.84%)
May 07, 2019 59.16 59.95 58.13 59.18 6,824,320 -2.30(-3.73%)
May 06, 2019 60.93 61.71 60.60 61.48 3,784,008 -0.83(-1.34%)
May 03, 2019 61.78 62.39 61.78 62.31 2,871,120 +0.88(+1.43%)
May 02, 2019 61.56 61.87 60.93 61.43 3,499,695 -0.16(-0.26%)
May 01, 2019 62.31 62.50 61.57 61.59 2,569,356 -0.62(-1.00%)
Apr 30, 2019 62.14 62.27 61.03 62.21 5,482,965 -0.07(-0.11%)
Apr 29, 2019 62.85 62.92 61.73 62.28 3,662,716 -0.57(-0.91%)
Apr 26, 2019 62.63 62.86 62.35 62.85 2,481,907 +0.39(+0.62%)
Apr 25, 2019 63.29 63.29 62.05 62.47 3,205,912 -1.10(-1.72%)
Apr 24, 2019 63.91 64.11 63.45 63.56 3,127,271 -0.55(-0.86%)
Apr 23, 2019 63.69 64.19 63.40 64.12 2,447,896 +0.38(+0.59%)
Apr 22, 2019 63.20 63.95 62.92 63.74 2,804,900 +0.19(+0.30%)
Apr 18, 2019 63.62 63.93 63.37 63.55 3,673,624 +0.18(+0.28%)
Apr 17, 2019 63.79 64.01 63.33 63.37 2,887,270 +0.11(+0.18%)
Apr 16, 2019 63.14 63.35 62.98 63.26 1,913,089 +0.33(+0.53%)
Apr 15, 2019 63.16 63.20 62.65 62.92 1,592,618 -0.26(-0.42%)
Apr 12, 2019 63.20 63.45 62.84 63.19 2,036,553 +0.56(+0.90%)
Apr 11, 2019 62.46 62.74 62.28 62.63 1,700,055 +0.29(+0.46%)
Apr 10, 2019 62.25 62.64 61.88 62.34 1,997,033 +0.28(+0.45%)
Apr 09, 2019 62.72 62.73 62.00 62.06 2,625,247 -0.79(-1.26%)
Apr 08, 2019 62.67 62.86 62.04 62.85 2,683,680 +0.50(+0.80%)
Apr 05, 2019 62.58 62.63 62.00 62.35 2,260,428 +0.02(+0.03%)
Apr 04, 2019 62.12 62.36 61.61 62.33 2,498,923 +0.31(+0.49%)
Apr 03, 2019 61.70 62.21 61.34 62.02 3,327,393 +0.74(+1.20%)
Apr 02, 2019 61.50 61.61 60.91 61.29 3,110,695 -0.18(-0.29%)
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.