Skip to main content

Emerson Electric (NY: EMR )

117.80 +0.96 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.83 62.08 61.05 61.22 6,440,107 -0.20(-0.33%)
Jan 30, 2018 61.39 61.60 61.36 61.42 2,727,484 -0.44(-0.71%)
Jan 29, 2018 62.44 62.61 61.79 61.86 2,520,723 -0.90(-1.43%)
Jan 26, 2018 61.78 62.76 61.60 62.76 4,232,873 +1.16(+1.88%)
Jan 25, 2018 61.94 62.04 60.84 61.60 3,886,261 +0.04(+0.07%)
Jan 24, 2018 62.33 62.47 61.16 61.56 3,875,211 -0.42(-0.67%)
Jan 23, 2018 62.16 62.59 61.88 61.97 3,781,052 -0.12(-0.19%)
Jan 22, 2018 61.82 62.11 61.32 62.09 4,155,033 +0.10(+0.16%)
Jan 19, 2018 62.40 62.55 61.77 61.99 4,174,826 -0.26(-0.42%)
Jan 18, 2018 62.28 62.67 61.87 62.25 2,780,070 +0.32(+0.52%)
Jan 17, 2018 61.91 62.53 61.77 61.93 3,865,536 +0.20(+0.33%)
Jan 16, 2018 62.20 62.61 61.11 61.73 4,600,565 -0.92(-1.46%)
Jan 12, 2018 62.64 62.64 62.64 0 +0.03(+0.04%)
Jan 11, 2018 61.77 62.63 61.41 62.61 3,442,229 +1.09(+1.78%)
Jan 10, 2018 60.80 61.61 60.77 61.52 2,845,168 +0.23(+0.37%)
Jan 09, 2018 61.38 61.52 60.93 61.29 3,973,576 +0.10(+0.17%)
Jan 08, 2018 61.39 61.39 60.75 61.19 2,754,870 -0.20(-0.32%)
Jan 05, 2018 60.82 61.42 60.34 61.39 3,679,913 +0.80(+1.31%)
Jan 04, 2018 60.60 60.86 60.35 60.59 3,311,277 +0.08(+0.14%)
Jan 03, 2018 59.94 60.56 59.51 60.50 3,904,069 +0.55(+0.92%)
Jan 02, 2018 59.38 59.97 59.07 59.95 3,641,813 +0.89(+1.51%)
Dec 29, 2017 59.06 59.06 59.06 0 -0.25(-0.41%)
Dec 28, 2017 59.21 59.33 58.93 59.31 1,714,363 +0.20(+0.33%)
Dec 27, 2017 59.11 59.14 58.82 59.11 1,231,175 +0.19(+0.32%)
Dec 26, 2017 59.07 59.13 58.78 58.93 1,182,506 -0.11(-0.19%)
Dec 22, 2017 59.08 59.19 58.64 59.04 2,112,298 +0.07(+0.11%)
Dec 21, 2017 58.69 59.16 58.32 58.97 3,145,315 +0.53(+0.90%)
Dec 20, 2017 58.48 59.11 58.22 58.45 6,025,959 +0.36(+0.61%)
Dec 19, 2017 58.02 58.28 57.76 58.09 4,122,459 +0.15(+0.26%)
Dec 18, 2017 57.45 58.38 57.22 57.94 4,707,230 +0.93(+1.64%)
Dec 15, 2017 56.78 57.23 56.57 57.00 5,176,316 +0.64(+1.13%)
Dec 14, 2017 57.15 57.49 56.36 56.37 3,407,247 -0.58(-1.03%)
Dec 13, 2017 56.70 57.25 56.62 56.95 3,901,757 +0.45(+0.79%)
Dec 12, 2017 56.53 56.81 56.17 56.50 3,252,304 +0.22(+0.39%)
Dec 11, 2017 56.24 56.71 56.19 56.28 2,704,280 -0.12(-0.21%)
Dec 08, 2017 55.79 56.59 55.59 56.40 4,688,847 +0.65(+1.17%)
Dec 07, 2017 54.97 55.77 54.82 55.75 4,026,598 +0.89(+1.62%)
Dec 06, 2017 54.78 55.41 54.71 54.86 3,553,586 +0.04(+0.08%)
Dec 05, 2017 54.95 55.36 54.74 54.82 3,310,956 -0.36(-0.65%)
Dec 04, 2017 55.39 56.01 55.16 55.17 5,345,966 +0.35(+0.63%)
Dec 01, 2017 55.01 55.34 53.95 54.83 4,722,955 -0.11(-0.20%)
Nov 30, 2017 54.39 55.14 54.28 54.94 6,261,837 +0.81(+1.49%)
Nov 29, 2017 54.29 54.72 54.08 54.13 4,636,454 -0.24(-0.44%)
Nov 28, 2017 53.07 54.38 53.04 54.37 7,630,341 +1.92(+3.67%)
Nov 27, 2017 52.22 52.78 52.22 52.44 4,322,629 +0.21(+0.41%)
Nov 24, 2017 52.53 52.65 52.17 52.23 2,575,277 -0.21(-0.40%)
Nov 22, 2017 51.49 52.61 51.46 52.44 6,939,673 +1.30(+2.54%)
Nov 21, 2017 51.14 51.44 50.87 51.15 3,867,215 +0.08(+0.15%)
Nov 20, 2017 50.74 51.22 50.53 51.07 6,429,788 +0.35(+0.68%)
Nov 17, 2017 49.89 51.05 49.74 50.72 6,007,825 +0.70(+1.41%)
Nov 16, 2017 49.20 50.63 48.71 50.02 12,113,788 -0.07(-0.14%)
Nov 15, 2017 50.85 51.03 50.02 50.09 5,087,524 -0.97(-1.89%)
Nov 14, 2017 51.46 51.67 51.05 51.06 3,389,263 -0.55(-1.06%)
Nov 13, 2017 51.81 51.81 51.44 51.61 3,042,156 -0.18(-0.36%)
Nov 10, 2017 51.57 51.82 51.24 51.79 4,298,423 +0.11(+0.21%)
Nov 09, 2017 52.21 52.38 50.57 51.68 7,083,002 -0.87(-1.66%)
Nov 08, 2017 52.99 53.14 52.30 52.56 3,037,360 -0.47(-0.89%)
Nov 07, 2017 53.83 54.12 52.69 53.03 5,184,198 -1.21(-2.23%)
Nov 06, 2017 54.01 54.48 53.78 54.24 4,388,325 +0.35(+0.66%)
Nov 03, 2017 53.63 54.44 53.44 53.88 5,281,162 +0.40(+0.75%)
Nov 02, 2017 53.95 53.99 53.42 53.48 4,802,493 -0.38(-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.