Emerson Electric (NY: EMR )

91.78 USD +1.15 (+1.27%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 91.49 91.65 89.96 90.63 2,728,315 -1.38(-1.50%)
Apr 12, 2021 91.90 92.37 91.58 92.01 2,258,617 +0.07(+0.08%)
Apr 09, 2021 91.47 92.63 90.93 91.94 3,256,300 +0.90(+0.99%)
Apr 08, 2021 91.03 91.21 90.04 91.04 2,422,256 -0.05(-0.05%)
Apr 07, 2021 91.32 91.94 90.58 91.09 2,847,356 -0.38(-0.42%)
Apr 06, 2021 91.83 92.63 91.13 91.47 2,844,029 -0.14(-0.15%)
Apr 05, 2021 91.16 92.55 91.15 91.61 3,658,829 +1.20(+1.33%)
Apr 01, 2021 90.17 90.61 89.55 90.41 3,358,500 +0.19(+0.21%)
Mar 31, 2021 91.14 91.65 90.01 90.22 3,555,330 -0.92(-1.01%)
Mar 30, 2021 91.52 91.91 90.65 91.14 2,598,480 -0.09(-0.10%)
Mar 29, 2021 91.03 92.25 90.76 91.23 3,267,259 -0.34(-0.37%)
Mar 26, 2021 90.09 91.70 89.57 91.57 4,093,200 +2.38(+2.67%)
Mar 25, 2021 87.62 89.44 86.75 89.19 2,156,910 +1.13(+1.28%)
Mar 24, 2021 88.00 89.92 88.00 88.06 2,166,903 +0.84(+0.96%)
Mar 23, 2021 88.45 89.72 86.85 87.22 2,642,684 -2.13(-2.38%)
Mar 22, 2021 88.68 89.88 87.79 89.35 2,199,029 +0.86(+0.97%)
Mar 19, 2021 88.97 89.42 87.26 88.49 10,934,600 -0.97(-1.08%)
Mar 18, 2021 90.39 91.81 89.22 89.46 2,301,491 -1.06(-1.17%)
Mar 17, 2021 89.11 90.69 89.00 90.52 2,364,878 +1.46(+1.64%)
Mar 16, 2021 90.55 90.75 88.54 89.06 3,362,203 -1.86(-2.05%)
Mar 15, 2021 91.75 92.38 89.64 90.92 2,676,219 -1.28(-1.39%)
Mar 12, 2021 91.45 92.25 91.13 92.20 2,440,200 +0.89(+0.97%)
Mar 11, 2021 92.04 92.75 91.02 91.31 2,657,666 -0.41(-0.45%)
Mar 10, 2021 90.39 92.14 90.08 91.72 3,057,516 +1.72(+1.91%)
Mar 09, 2021 92.65 92.94 89.98 90.00 3,369,964 -2.13(-2.31%)
Mar 08, 2021 92.00 93.38 91.08 92.13 3,993,878 +1.09(+1.20%)
Mar 05, 2021 89.79 91.27 88.06 91.04 3,299,000 +2.55(+2.88%)
Mar 04, 2021 88.46 89.92 86.76 88.49 3,800,854 -0.04(-0.05%)
Mar 03, 2021 87.83 89.53 87.39 88.53 3,485,440 +0.90(+1.03%)
Mar 02, 2021 88.33 88.87 87.45 87.63 2,024,895 -0.81(-0.92%)
Mar 01, 2021 87.07 89.17 86.92 88.44 1,844,651 +2.54(+2.96%)
Feb 26, 2021 87.36 87.88 85.87 85.90 3,235,700 -1.43(-1.64%)
Feb 25, 2021 88.40 88.63 86.89 87.33 2,783,035 -1.64(-1.84%)
Feb 24, 2021 87.05 89.10 86.94 88.97 2,827,270 +2.17(+2.50%)
Feb 23, 2021 86.30 87.16 85.50 86.80 2,665,034 +0.63(+0.73%)
Feb 22, 2021 85.44 86.89 84.33 86.17 2,043,982 +0.72(+0.84%)
Feb 19, 2021 84.75 86.12 84.63 85.45 2,461,700 +1.07(+1.27%)
Feb 18, 2021 84.45 84.63 83.65 84.38 1,334,767 -0.49(-0.58%)
Feb 17, 2021 84.93 85.41 84.21 84.87 1,835,363 -0.20(-0.24%)
Feb 16, 2021 86.00 86.20 84.92 85.07 2,751,284 -0.26(-0.30%)
Feb 12, 2021 84.58 85.58 84.56 85.33 1,400,800 +0.17(+0.20%)
Feb 11, 2021 85.29 85.71 83.64 85.16 1,622,419 +0.10(+0.12%)
Feb 10, 2021 86.28 86.43 84.96 85.06 2,539,479 -0.84(-0.98%)
Feb 09, 2021 86.42 86.52 85.45 85.90 1,565,843 -0.62(-0.72%)
Feb 08, 2021 86.55 87.07 85.78 86.52 3,248,470 +0.41(+0.48%)
Feb 05, 2021 85.04 86.61 84.59 86.11 3,833,000 +1.95(+2.32%)
Feb 04, 2021 84.51 85.13 83.73 84.16 4,457,092 +0.48(+0.57%)
Feb 03, 2021 83.60 83.73 82.06 83.68 3,728,695 -0.10(-0.12%)
Feb 02, 2021 83.37 84.81 83.00 83.78 4,023,206 +2.96(+3.66%)
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.