Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.48 52.66 51.20 51.48 5,326,650 -1.84(-3.45%)
Apr 29, 2020 53.25 53.85 52.69 53.32 3,215,170 +1.39(+2.68%)
Apr 28, 2020 51.78 52.72 50.71 51.93 4,402,034 +1.35(+2.68%)
Apr 27, 2020 48.73 50.98 48.73 50.57 3,159,848 +1.99(+4.11%)
Apr 24, 2020 48.32 48.91 47.49 48.58 5,597,994 +0.82(+1.72%)
Apr 23, 2020 47.48 48.91 47.48 47.76 5,239,309 +0.72(+1.54%)
Apr 22, 2020 47.24 47.59 46.66 47.03 4,128,634 +1.21(+2.64%)
Apr 21, 2020 45.13 46.45 44.34 45.83 8,145,108 -0.14(-0.29%)
Apr 20, 2020 44.48 46.73 43.90 45.96 5,956,625 +0.34(+0.75%)
Apr 17, 2020 44.21 45.77 44.21 45.62 5,935,571 +2.86(+6.69%)
Apr 16, 2020 43.29 43.56 41.83 42.76 6,008,518 -0.49(-1.13%)
Apr 15, 2020 43.99 44.36 42.04 43.24 4,456,484 -2.33(-5.11%)
Apr 14, 2020 47.22 47.25 45.03 45.57 4,290,193 -0.63(-1.37%)
Apr 13, 2020 46.44 46.57 45.15 46.20 4,002,831 -0.53(-1.14%)
Apr 09, 2020 48.30 49.77 45.63 46.74 4,407,999 -0.29(-0.61%)
Apr 08, 2020 45.71 47.74 45.71 47.03 4,124,290 +1.63(+3.60%)
Apr 07, 2020 47.21 48.21 45.29 45.39 5,137,052 +0.81(+1.82%)
Apr 06, 2020 43.74 44.95 43.17 44.58 4,265,470 +3.31(+8.03%)
Apr 03, 2020 43.13 43.95 40.95 41.27 5,250,335 -1.81(-4.21%)
Apr 02, 2020 41.10 43.90 41.02 43.08 6,330,667 +1.83(+4.44%)
Apr 01, 2020 40.45 41.45 39.31 41.25 5,104,111 -1.76(-4.09%)
Mar 31, 2020 41.80 43.44 41.71 43.01 5,535,148 +0.92(+2.19%)
Mar 30, 2020 41.48 42.40 40.85 42.09 5,062,335 +0.95(+2.30%)
Mar 27, 2020 41.68 42.45 40.71 41.14 5,771,712 -2.91(-6.60%)
Mar 26, 2020 43.95 44.55 41.73 44.05 7,345,128 +1.07(+2.50%)
Mar 25, 2020 40.39 45.08 39.90 42.97 7,098,273 +2.99(+7.47%)
Mar 24, 2020 36.91 40.38 36.25 39.99 6,312,823 +5.61(+16.33%)
Mar 23, 2020 38.67 38.81 34.07 34.37 8,360,413 -5.42(-13.63%)
Mar 20, 2020 41.97 43.43 39.01 39.80 8,169,207 -1.74(-4.19%)
Mar 19, 2020 36.57 43.30 35.47 41.54 7,756,434 +4.40(+11.86%)
Mar 18, 2020 39.95 40.21 34.30 37.13 11,466,730 -5.67(-13.24%)
Mar 17, 2020 43.02 43.33 40.76 42.80 9,503,530 +0.42(+0.98%)
Mar 16, 2020 40.55 43.74 39.21 42.39 11,704,036 -3.04(-6.70%)
Mar 13, 2020 44.05 45.43 40.89 45.43 13,503,188 +3.75(+8.99%)
Mar 12, 2020 42.91 46.81 40.73 41.68 9,965,080 -5.38(-11.43%)
Mar 11, 2020 46.63 47.93 45.98 47.06 13,098,679 -1.55(-3.19%)
Mar 10, 2020 47.41 48.62 44.92 48.61 11,935,982 +3.16(+6.95%)
Mar 09, 2020 49.64 51.45 45.43 45.46 13,971,723 -10.63(-18.96%)
Mar 06, 2020 56.70 57.82 55.26 56.09 8,554,534 -2.34(-4.00%)
Mar 05, 2020 58.23 60.02 58.00 58.43 5,199,314 -1.75(-2.91%)
Mar 04, 2020 58.42 60.42 58.14 60.18 4,778,837 +2.64(+4.60%)
Mar 03, 2020 59.77 61.29 57.05 57.53 5,697,068 -2.31(-3.86%)
Mar 02, 2020 58.25 60.05 57.33 59.84 5,292,846 +1.98(+3.42%)
Feb 28, 2020 56.37 57.97 56.06 57.87 7,183,287 -0.24(-0.42%)
Feb 27, 2020 58.71 61.12 58.10 58.11 5,140,959 -2.03(-3.38%)
Feb 26, 2020 60.72 61.93 60.09 60.14 5,316,636 +0.03(+0.04%)
Feb 25, 2020 62.61 62.90 59.86 60.11 4,797,501 -2.34(-3.74%)
Feb 24, 2020 62.79 63.14 62.28 62.45 3,979,521 -2.62(-4.02%)
Feb 21, 2020 64.51 65.08 64.09 65.07 2,873,115 +0.06(+0.10%)
Feb 20, 2020 64.77 65.73 64.55 65.01 2,590,498 +0.14(+0.22%)
Feb 19, 2020 64.87 65.51 64.61 64.86 3,280,944 +0.38(+0.59%)
Feb 18, 2020 65.22 65.63 63.81 64.48 4,755,526 -1.87(-2.82%)
Feb 14, 2020 65.94 66.35 65.54 66.35 3,098,794 +0.33(+0.51%)
Feb 13, 2020 67.11 67.24 65.34 66.02 3,932,860 -1.59(-2.35%)
Feb 12, 2020 66.84 67.77 66.62 67.61 3,745,106 +1.41(+2.13%)
Feb 11, 2020 66.23 66.95 66.08 66.20 3,044,510 +0.39(+0.60%)
Feb 10, 2020 65.87 66.14 65.25 65.80 3,070,465 -0.34(-0.52%)
Feb 07, 2020 67.19 67.19 66.00 66.14 2,546,999 -1.33(-1.97%)
Feb 06, 2020 68.71 68.71 67.17 67.47 2,500,168 -0.68(-1.00%)
Feb 05, 2020 66.89 68.29 66.83 68.15 4,399,046 +2.48(+3.78%)
Feb 04, 2020 66.83 67.03 65.42 65.67 4,216,988 +0.57(+0.88%)
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.