Emerson Electric (NY: EMR )

82.03 +4.24 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.53 57.55 56.48 56.94 8,147,122 +0.06(+0.11%)
Jan 29, 2015 56.09 57.19 55.81 56.88 7,404,993 +0.65(+1.16%)
Jan 28, 2015 57.46 57.80 56.19 56.23 7,567,364 -1.07(-1.87%)
Jan 27, 2015 57.37 58.33 57.12 57.30 9,315,295 -2.13(-3.58%)
Jan 26, 2015 58.21 59.48 57.53 59.43 7,435,759 +1.31(+2.25%)
Jan 23, 2015 59.51 59.64 58.05 58.12 9,666,024 -1.69(-2.83%)
Jan 22, 2015 60.30 60.48 59.49 59.81 9,337,577 -1.17(-1.92%)
Jan 21, 2015 60.44 61.28 60.06 60.98 4,490,207 +0.50(+0.83%)
Jan 20, 2015 60.76 60.93 59.81 60.48 5,774,731 +0.13(+0.22%)
Jan 16, 2015 59.23 60.40 59.13 60.35 7,268,006 +0.97(+1.63%)
Jan 15, 2015 59.62 60.10 59.22 59.38 6,035,180 -0.24(-0.40%)
Jan 14, 2015 59.26 59.66 58.64 59.62 6,715,104 -0.46(-0.77%)
Jan 13, 2015 60.53 61.16 59.55 60.08 4,379,412 -0.09(-0.15%)
Jan 12, 2015 60.61 60.76 59.60 60.17 5,807,433 -0.73(-1.20%)
Jan 09, 2015 61.82 61.97 60.37 60.90 3,638,561 -0.97(-1.57%)
Jan 08, 2015 60.73 61.93 60.56 61.87 4,899,288 +1.58(+2.62%)
Jan 07, 2015 61.00 61.02 60.07 60.29 5,283,510 -0.13(-0.22%)
Jan 06, 2015 60.74 60.86 59.73 60.42 5,451,839 -0.10(-0.17%)
Jan 05, 2015 61.83 62.16 60.45 60.52 7,148,427 -1.27(-2.06%)
Jan 02, 2015 61.84 62.25 60.99 61.79 3,396,049 +0.06(+0.10%)
Dec 31, 2014 62.63 61.73 61.73 61.73 2,225,100 -0.64(-1.03%)
Dec 30, 2014 62.50 62.66 62.26 62.37 2,034,207 -0.24(-0.38%)
Dec 29, 2014 62.58 62.85 62.46 62.61 2,116,741 -0.17(-0.27%)
Dec 26, 2014 63.09 63.15 62.75 62.78 1,595,531 +0.05(+0.08%)
Dec 24, 2014 62.89 62.73 62.73 62.73 1,405,600 -0.10(-0.16%)
Dec 23, 2014 62.83 63.41 62.73 62.83 2,627,954 +0.23(+0.37%)
Dec 22, 2014 62.48 62.82 62.12 62.60 2,712,603 +0.27(+0.43%)
Dec 19, 2014 62.02 62.77 61.71 62.33 7,342,634 +0.33(+0.53%)
Dec 18, 2014 60.61 62.00 60.61 62.00 5,484,340 +2.26(+3.78%)
Dec 17, 2014 59.01 59.96 58.30 59.74 7,855,001 +0.53(+0.90%)
Dec 16, 2014 58.25 60.90 58.17 59.21 7,724,817 +1.06(+1.82%)
Dec 15, 2014 58.93 59.52 57.80 58.15 6,956,509 -0.28(-0.48%)
Dec 12, 2014 60.40 60.51 58.27 58.43 8,183,674 -2.89(-4.71%)
Dec 11, 2014 61.83 62.11 61.15 61.32 3,627,345 -0.13(-0.21%)
Dec 10, 2014 63.36 63.50 61.25 61.45 4,425,068 -2.18(-3.43%)
Dec 09, 2014 62.78 63.67 62.53 63.63 4,082,806 +0.02(+0.03%)
Dec 08, 2014 64.86 64.89 63.10 63.61 4,195,673 -1.27(-1.96%)
Dec 05, 2014 64.65 65.16 64.41 64.88 3,242,097 +0.32(+0.50%)
Dec 04, 2014 64.45 64.82 64.20 64.56 2,332,544 +0.08(+0.12%)
Dec 03, 2014 63.80 64.62 63.64 64.48 5,283,998 +0.94(+1.48%)
Dec 02, 2014 62.85 63.64 62.67 63.54 3,091,586 +0.73(+1.16%)
Dec 01, 2014 63.29 63.31 62.45 62.81 4,786,791 -0.94(-1.47%)
Nov 28, 2014 64.87 64.92 63.29 63.75 3,486,450 -1.63(-2.49%)
Nov 26, 2014 65.63 65.38 65.38 65.38 1,852,200 -0.32(-0.49%)
Nov 25, 2014 65.85 65.94 65.21 65.70 2,901,416 -0.07(-0.11%)
Nov 24, 2014 65.59 65.89 65.39 65.77 2,503,233 +0.18(+0.27%)
Nov 21, 2014 65.00 65.79 64.92 65.59 3,993,730 +1.38(+2.15%)
Nov 20, 2014 63.75 64.60 63.65 64.21 2,222,770 +0.06(+0.09%)
Nov 19, 2014 63.89 64.33 63.64 64.15 2,103,241 +0.11(+0.17%)
Nov 18, 2014 63.63 64.36 63.54 64.04 2,515,704 +0.30(+0.47%)
Nov 17, 2014 63.53 63.95 63.38 63.74 2,249,910 +0.12(+0.19%)
Nov 14, 2014 63.37 63.89 63.37 63.62 2,345,487 +0.10(+0.16%)
Nov 13, 2014 64.10 64.18 63.10 63.52 3,597,739 -0.53(-0.83%)
Nov 12, 2014 63.89 64.38 63.89 64.05 2,859,866 -0.51(-0.79%)
Nov 11, 2014 65.11 65.11 64.40 64.56 2,464,549 -0.55(-0.84%)
Nov 10, 2014 64.97 65.26 64.87 65.11 2,013,881 +0.25(+0.39%)
Nov 07, 2014 64.81 65.23 64.51 64.86 3,368,448 +0.19(+0.29%)
Nov 06, 2014 64.63 64.89 64.24 64.67 3,475,061 +0.26(+0.40%)
Nov 05, 2014 64.90 64.91 64.15 64.41 3,899,052 +0.22(+0.34%)
Nov 04, 2014 65.05 65.41 63.78 64.19 6,902,586 -0.32(-0.50%)
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.