Emerson Electric (NY: EMR )

83.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.77 45.98 44.62 45.98 7,578,033 +1.38(+3.09%)
Jan 28, 2016 44.11 44.67 43.57 44.60 4,906,098 +1.22(+2.81%)
Jan 27, 2016 43.11 44.31 42.68 43.38 7,135,109 +0.28(+0.65%)
Jan 26, 2016 42.68 43.49 42.54 43.10 6,502,379 +0.81(+1.92%)
Jan 25, 2016 42.99 43.10 42.18 42.29 4,471,294 -0.88(-2.04%)
Jan 22, 2016 43.89 43.97 42.44 43.17 4,686,522 +0.23(+0.54%)
Jan 21, 2016 42.35 43.39 41.79 42.94 4,323,754 +0.30(+0.70%)
Jan 20, 2016 42.31 42.97 41.25 42.64 5,907,250 -0.50(-1.16%)
Jan 19, 2016 43.61 43.70 42.55 43.14 4,096,819 +0.05(+0.12%)
Jan 15, 2016 42.70 43.09 43.09 43.09 6,386,900 -0.74(-1.69%)
Jan 14, 2016 43.53 44.13 42.86 43.83 4,280,643 +0.57(+1.32%)
Jan 13, 2016 44.57 44.73 43.16 43.26 4,618,015 -0.96(-2.17%)
Jan 12, 2016 44.28 44.76 43.63 44.22 4,136,893 +0.42(+0.96%)
Jan 11, 2016 44.18 44.36 43.25 43.80 4,296,700 -0.30(-0.68%)
Jan 08, 2016 44.99 45.11 44.01 44.10 5,405,251 -0.51(-1.14%)
Jan 07, 2016 45.60 45.80 44.53 44.61 6,161,736 -1.84(-3.96%)
Jan 06, 2016 46.29 46.66 45.92 46.45 5,420,434 -0.54(-1.15%)
Jan 05, 2016 47.58 47.67 46.63 46.99 3,656,293 -0.31(-0.66%)
Jan 04, 2016 47.83 47.34 46.52 47.30 4,949,326 -0.53(-1.11%)
Dec 31, 2015 48.28 47.83 47.83 47.83 3,326,300 -0.70(-1.44%)
Dec 30, 2015 48.35 48.86 48.23 48.53 5,110,812 +0.04(+0.08%)
Dec 29, 2015 48.50 48.93 47.99 48.49 2,988,065 +0.23(+0.48%)
Dec 28, 2015 48.10 48.37 47.67 48.26 3,105,920 +0.00(+0.00%)
Dec 24, 2015 48.18 48.26 48.26 48.26 1,691,800 -0.07(-0.14%)
Dec 23, 2015 47.09 48.40 46.97 48.33 5,859,920 +1.48(+3.16%)
Dec 22, 2015 46.00 47.05 46.00 46.85 4,724,804 +0.97(+2.11%)
Dec 21, 2015 45.09 45.96 45.04 45.88 6,236,062 +1.29(+2.89%)
Dec 18, 2015 44.84 45.34 44.59 44.59 7,207,829 -0.41(-0.91%)
Dec 17, 2015 46.03 46.36 44.97 45.00 5,047,208 -1.10(-2.39%)
Dec 16, 2015 45.47 46.24 44.97 46.10 5,596,034 +0.88(+1.95%)
Dec 15, 2015 45.46 45.46 44.90 45.22 5,751,001 +0.23(+0.51%)
Dec 14, 2015 45.44 45.62 44.62 44.99 7,332,490 -0.49(-1.08%)
Dec 11, 2015 46.50 46.55 45.40 45.48 7,010,107 -1.49(-3.17%)
Dec 10, 2015 47.39 47.60 46.88 46.97 4,422,127 -0.17(-0.36%)
Dec 09, 2015 47.09 47.94 46.81 47.14 6,712,707 -0.14(-0.30%)
Dec 08, 2015 48.11 48.35 47.16 47.28 6,179,634 -1.23(-2.54%)
Dec 07, 2015 48.99 49.09 48.37 48.51 4,775,276 -0.66(-1.34%)
Dec 04, 2015 48.47 49.30 48.38 49.17 4,635,514 +0.59(+1.21%)
Dec 03, 2015 48.99 49.00 48.19 48.58 6,121,985 -0.33(-0.67%)
Dec 02, 2015 49.40 50.05 48.80 48.91 4,373,707 -0.71(-1.43%)
Dec 01, 2015 50.22 50.44 48.95 49.62 5,528,022 -0.38(-0.76%)
Nov 30, 2015 50.37 50.41 49.96 50.00 4,880,413 -0.29(-0.58%)
Nov 27, 2015 50.10 50.42 49.76 50.29 2,039,329 +0.05(+0.10%)
Nov 25, 2015 49.98 50.24 50.24 50.24 2,787,200 +0.17(+0.34%)
Nov 24, 2015 49.88 51.47 49.71 50.07 3,017,970 +0.05(+0.10%)
Nov 23, 2015 50.20 50.35 49.87 50.02 3,682,949 -0.14(-0.28%)
Nov 20, 2015 50.31 50.57 49.98 50.16 3,296,288 +0.02(+0.04%)
Nov 19, 2015 50.10 50.31 49.90 50.14 3,124,467 +0.13(+0.26%)
Nov 18, 2015 48.83 50.06 48.64 50.01 3,946,012 +1.33(+2.73%)
Nov 17, 2015 48.87 49.06 48.41 48.68 3,294,933 -0.17(-0.35%)
Nov 16, 2015 47.69 48.90 47.68 48.85 4,774,000 +1.16(+2.43%)
Nov 13, 2015 47.00 47.93 47.00 47.69 4,351,728 +0.44(+0.93%)
Nov 12, 2015 47.50 48.13 47.11 47.25 5,182,926 -0.72(-1.50%)
Nov 11, 2015 48.00 48.28 47.47 47.97 2,900,660 +0.18(+0.38%)
Nov 10, 2015 47.67 48.02 47.16 47.79 3,762,663 -0.53(-1.10%)
Nov 09, 2015 49.13 49.40 47.88 48.32 4,048,069 -0.91(-1.85%)
Nov 06, 2015 48.81 49.42 48.44 49.23 4,224,695 +0.08(+0.16%)
Nov 05, 2015 49.43 49.78 48.54 49.15 4,963,471 -0.53(-1.07%)
Nov 04, 2015 49.92 50.27 49.58 49.68 4,676,299 +0.04(+0.08%)
Nov 03, 2015 48.21 50.24 48.00 49.64 5,704,570 +1.29(+2.67%)
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.