Skip to main content

Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.16 57.75 55.85 57.65 7,210,218 -0.24(-0.42%)
Feb 27, 2020 58.50 60.89 57.88 57.89 5,160,233 -2.02(-3.38%)
Feb 26, 2020 60.49 61.70 59.86 59.92 5,336,569 +0.03(+0.05%)
Feb 25, 2020 62.38 62.67 59.64 59.89 4,815,487 -2.33(-3.74%)
Feb 24, 2020 62.56 62.90 62.05 62.22 3,994,441 -2.61(-4.02%)
Feb 21, 2020 64.27 64.83 63.85 64.83 2,883,887 +0.06(+0.10%)
Feb 20, 2020 64.53 65.48 64.30 64.76 2,600,210 +0.14(+0.22%)
Feb 19, 2020 64.63 65.27 64.37 64.62 3,293,245 +0.38(+0.59%)
Feb 18, 2020 64.98 65.38 63.58 64.24 4,773,355 -1.86(-2.82%)
Feb 14, 2020 65.70 66.10 65.29 66.10 3,110,412 +0.33(+0.51%)
Feb 13, 2020 66.86 66.98 65.10 65.77 3,947,604 -1.58(-2.35%)
Feb 12, 2020 66.59 67.51 66.37 67.35 3,759,147 +1.40(+2.13%)
Feb 11, 2020 65.99 66.70 65.83 65.95 3,055,925 +0.39(+0.60%)
Feb 10, 2020 65.62 65.89 65.00 65.56 3,081,977 -0.34(-0.52%)
Feb 07, 2020 66.94 66.94 65.76 65.90 2,556,548 -1.32(-1.97%)
Feb 06, 2020 68.45 68.45 66.92 67.22 2,509,542 -0.68(-1.00%)
Feb 05, 2020 66.64 68.03 66.58 67.90 4,415,539 +2.47(+3.78%)
Feb 04, 2020 66.58 66.78 65.18 65.42 4,232,798 +0.57(+0.88%)
Feb 03, 2020 64.41 65.51 64.08 64.85 4,403,596 +0.87(+1.35%)
Jan 31, 2020 65.49 65.83 63.60 63.99 4,824,720 -1.97(-2.98%)
Jan 30, 2020 65.21 65.98 64.90 65.95 2,977,124 -0.07(-0.11%)
Jan 29, 2020 66.98 67.00 65.99 66.02 3,456,405 -0.46(-0.70%)
Jan 28, 2020 66.21 66.90 65.75 66.49 4,802,175 +0.62(+0.94%)
Jan 27, 2020 67.03 67.20 65.86 65.87 3,992,032 -2.64(-3.86%)
Jan 24, 2020 69.52 69.52 68.09 68.51 2,281,269 -0.80(-1.15%)
Jan 23, 2020 68.43 69.42 67.92 69.31 2,037,021 +0.51(+0.74%)
Jan 22, 2020 69.48 69.50 68.67 68.80 3,385,588 -0.21(-0.30%)
Jan 21, 2020 69.17 69.35 68.50 69.01 3,522,272 -0.47(-0.68%)
Jan 17, 2020 69.53 70.01 69.37 69.48 5,606,563 -0.08(-0.12%)
Jan 16, 2020 68.86 69.58 68.79 69.56 2,730,183 +1.08(+1.58%)
Jan 15, 2020 68.67 69.03 68.17 68.48 2,650,902 -0.19(-0.27%)
Jan 14, 2020 68.99 69.28 68.59 68.67 2,552,684 -0.46(-0.67%)
Jan 13, 2020 68.92 69.17 68.74 69.13 2,199,156 +0.40(+0.58%)
Jan 10, 2020 69.63 69.66 68.63 68.73 2,942,992 -0.77(-1.11%)
Jan 09, 2020 69.46 69.51 68.81 69.50 2,585,012 +0.26(+0.37%)
Jan 08, 2020 68.88 69.47 68.64 69.24 2,859,498 +0.24(+0.35%)
Jan 07, 2020 68.37 69.18 68.22 69.00 2,795,363 +0.17(+0.25%)
Jan 06, 2020 67.78 68.86 67.67 68.83 4,241,674 +0.56(+0.82%)
Jan 03, 2020 67.89 68.34 67.50 68.26 2,991,913 -0.95(-1.37%)
Jan 02, 2020 68.40 69.24 68.14 69.21 2,834,854 +1.09(+1.60%)
Dec 31, 2019 68.21 68.56 67.92 68.12 1,853,293 -0.16(-0.24%)
Dec 30, 2019 68.45 68.61 68.00 68.28 1,403,789 -0.06(-0.09%)
Dec 27, 2019 68.66 68.67 68.18 68.34 1,111,304 -0.14(-0.21%)
Dec 26, 2019 68.20 68.49 67.95 68.49 982,195 +0.51(+0.75%)
Dec 24, 2019 68.77 68.77 67.96 67.98 548,207 -0.62(-0.90%)
Dec 23, 2019 68.28 68.66 68.09 68.59 1,632,547 +0.46(+0.68%)
Dec 20, 2019 68.71 68.74 67.95 68.13 6,112,454 +0.16(+0.24%)
Dec 19, 2019 67.94 68.14 67.64 67.97 2,493,009 +0.04(+0.07%)
Dec 18, 2019 68.30 68.32 67.56 67.92 2,982,545 -0.10(-0.14%)
Dec 17, 2019 68.43 68.43 67.90 68.02 11,941,827 -0.01(-0.01%)
Dec 16, 2019 68.40 68.75 68.03 68.03 2,548,059 +0.16(+0.24%)
Dec 13, 2019 68.36 69.00 67.52 67.87 3,834,879 -0.88(-1.29%)
Dec 12, 2019 67.59 68.89 67.42 68.76 2,794,799 +1.11(+1.64%)
Dec 11, 2019 66.90 67.68 66.59 67.65 2,504,722 +1.05(+1.58%)
Dec 10, 2019 66.95 67.20 66.57 66.59 4,778,899 -0.54(-0.81%)
Dec 09, 2019 67.12 67.48 67.03 67.14 3,261,187 +0.06(+0.09%)
Dec 06, 2019 66.91 67.17 66.67 67.08 3,456,720 +0.99(+1.50%)
Dec 05, 2019 66.09 66.20 65.55 66.08 3,324,820 +0.43(+0.65%)
Dec 04, 2019 65.45 66.27 65.28 65.66 2,757,889 +0.80(+1.23%)
Dec 03, 2019 64.91 65.08 64.23 64.86 3,104,014 -0.67(-1.02%)
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.