Emerson Electric (NY: EMR )

87.61 +0.58 (+0.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.95 73.25 72.03 72.23 5,458,129 -0.24(-0.33%)
Jan 30, 2018 72.43 72.68 72.40 72.47 2,311,602 -0.52(-0.71%)
Jan 29, 2018 73.67 73.87 72.91 72.99 2,136,367 -1.06(-1.43%)
Jan 26, 2018 72.90 74.05 72.68 74.05 3,587,451 +1.37(+1.88%)
Jan 25, 2018 73.08 73.20 71.79 72.68 3,293,690 +0.05(+0.07%)
Jan 24, 2018 73.54 73.70 72.16 72.63 3,284,325 -0.49(-0.67%)
Jan 23, 2018 73.34 73.85 73.01 73.12 3,204,523 -0.14(-0.19%)
Jan 22, 2018 72.94 73.28 72.35 73.26 3,521,480 +0.12(+0.16%)
Jan 19, 2018 73.63 73.80 72.88 73.14 3,538,255 -0.31(-0.42%)
Jan 18, 2018 73.48 73.95 73.00 73.45 2,356,169 +0.38(+0.52%)
Jan 17, 2018 73.05 73.78 72.89 73.07 3,276,125 +0.24(+0.33%)
Jan 16, 2018 73.39 73.88 72.11 72.83 3,899,078 -1.08(-1.46%)
Jan 12, 2018 73.91 73.91 73.91 0 +0.03(+0.04%)
Jan 11, 2018 72.88 73.90 72.46 73.88 2,917,363 +1.29(+1.78%)
Jan 10, 2018 71.74 72.70 71.70 72.59 2,411,341 +0.27(+0.37%)
Jan 09, 2018 72.42 72.59 71.89 72.32 3,367,691 +0.12(+0.17%)
Jan 08, 2018 72.43 72.43 71.68 72.20 2,334,812 -0.23(-0.32%)
Jan 05, 2018 71.76 72.47 71.20 72.43 3,118,806 +0.94(+1.31%)
Jan 04, 2018 71.50 71.81 71.21 71.49 2,806,379 +0.10(+0.14%)
Jan 03, 2018 70.72 71.46 70.22 71.39 3,308,783 +0.65(+0.92%)
Jan 02, 2018 70.06 70.76 69.70 70.74 3,086,515 +1.05(+1.51%)
Dec 29, 2017 69.69 69.69 69.69 0 -0.29(-0.41%)
Dec 28, 2017 69.86 70.00 69.53 69.98 1,452,960 +0.23(+0.33%)
Dec 27, 2017 69.75 69.78 69.40 69.75 1,043,448 +0.22(+0.32%)
Dec 26, 2017 69.70 69.77 69.36 69.53 1,002,200 -0.13(-0.19%)
Dec 22, 2017 69.71 69.84 69.19 69.66 1,790,218 +0.08(+0.11%)
Dec 21, 2017 69.25 69.80 68.81 69.58 2,665,722 +0.62(+0.90%)
Dec 20, 2017 69.00 69.74 68.69 68.96 5,107,130 +0.42(+0.61%)
Dec 19, 2017 68.46 68.77 68.15 68.54 3,493,873 +0.18(+0.26%)
Dec 18, 2017 67.78 68.88 67.51 68.36 3,989,479 +1.10(+1.64%)
Dec 15, 2017 67.00 67.53 66.75 67.26 4,387,039 +0.75(+1.13%)
Dec 14, 2017 67.43 67.83 66.50 66.51 2,887,715 -0.69(-1.03%)
Dec 13, 2017 66.90 67.55 66.81 67.20 3,306,823 +0.53(+0.79%)
Dec 12, 2017 66.70 67.03 66.27 66.67 2,756,398 +0.26(+0.39%)
Dec 11, 2017 66.36 66.91 66.30 66.41 2,291,936 -0.14(-0.21%)
Dec 08, 2017 65.83 66.77 65.59 66.55 3,973,899 +0.77(+1.17%)
Dec 07, 2017 64.86 65.80 64.68 65.78 3,412,629 +1.05(+1.62%)
Dec 06, 2017 64.64 65.38 64.55 64.73 3,011,741 +0.05(+0.08%)
Dec 05, 2017 64.83 65.32 64.59 64.68 2,806,107 -0.42(-0.65%)
Dec 04, 2017 65.35 66.09 65.08 65.10 4,530,821 +0.41(+0.63%)
Dec 01, 2017 64.91 65.30 63.66 64.69 4,002,806 -0.13(-0.20%)
Nov 30, 2017 64.18 65.06 64.04 64.82 5,307,042 +0.95(+1.49%)
Nov 29, 2017 64.06 64.57 63.81 63.87 3,929,495 -0.28(-0.44%)
Nov 28, 2017 62.62 64.17 62.58 64.15 6,466,878 +2.27(+3.67%)
Nov 27, 2017 61.62 62.28 61.62 61.88 3,663,521 +0.25(+0.41%)
Nov 24, 2017 61.98 62.12 61.56 61.63 2,182,603 -0.25(-0.40%)
Nov 22, 2017 60.75 62.08 60.72 61.88 5,881,522 +1.53(+2.54%)
Nov 21, 2017 60.34 60.69 60.02 60.35 3,277,548 +0.09(+0.15%)
Nov 20, 2017 59.87 60.44 59.62 60.26 5,449,384 +0.41(+0.69%)
Nov 17, 2017 58.86 60.24 58.69 59.85 5,091,761 +0.83(+1.41%)
Nov 16, 2017 58.05 59.74 57.47 59.02 10,266,696 -0.57(-0.96%)
Nov 15, 2017 60.49 60.70 59.50 59.59 4,276,694 -1.15(-1.89%)
Nov 14, 2017 61.22 61.47 60.73 60.74 2,849,095 -0.65(-1.06%)
Nov 13, 2017 61.63 61.63 61.19 61.39 2,557,309 -0.22(-0.36%)
Nov 10, 2017 61.35 61.64 60.95 61.61 3,613,357 +0.13(+0.21%)
Nov 09, 2017 62.11 62.31 60.16 61.48 5,954,140 -1.04(-1.66%)
Nov 08, 2017 63.04 63.22 62.21 62.52 2,553,277 -0.56(-0.89%)
Nov 07, 2017 64.04 64.38 62.68 63.08 4,357,960 -1.44(-2.23%)
Nov 06, 2017 64.25 64.81 63.98 64.52 3,688,930 +0.42(+0.66%)
Nov 03, 2017 63.80 64.76 63.57 64.10 4,439,470 +0.48(+0.75%)
Nov 02, 2017 64.18 64.23 63.55 63.62 4,037,090 -0.45(-0.70%)
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.