Skip to main content

Emerson Electric (NY: EMR )

113.57 +0.12 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.24 50.33 49.59 49.80 4,096,838 -0.45(-0.90%)
Apr 27, 2017 50.72 50.81 49.97 50.25 4,494,540 -0.32(-0.64%)
Apr 26, 2017 50.58 50.92 50.41 50.58 3,801,741 +0.00(+0.00%)
Apr 25, 2017 50.20 50.81 50.02 50.58 5,526,397 +1.12(+2.27%)
Apr 24, 2017 49.49 49.56 49.11 49.45 4,286,390 +0.71(+1.46%)
Apr 21, 2017 48.91 48.99 48.67 48.74 4,014,645 -0.14(-0.29%)
Apr 20, 2017 48.42 49.11 48.31 48.88 4,217,819 +0.79(+1.65%)
Apr 19, 2017 48.58 48.70 47.88 48.09 3,060,407 -0.17(-0.34%)
Apr 18, 2017 47.91 48.58 47.91 48.26 3,515,964 +0.01(+0.02%)
Apr 17, 2017 48.10 48.30 47.70 48.25 4,383,950 +0.44(+0.92%)
Apr 13, 2017 48.17 48.47 47.80 47.81 4,199,614 -0.45(-0.94%)
Apr 12, 2017 49.27 49.35 48.09 48.26 4,298,124 -1.08(-2.19%)
Apr 11, 2017 49.13 49.40 48.81 49.35 3,251,112 +0.09(+0.18%)
Apr 10, 2017 49.14 49.76 49.05 49.26 2,382,213 +0.21(+0.44%)
Apr 07, 2017 49.26 49.34 48.87 49.04 2,617,135 -0.27(-0.55%)
Apr 06, 2017 49.18 49.53 48.97 49.31 3,637,628 +0.11(+0.22%)
Apr 05, 2017 49.68 50.31 49.06 49.21 3,918,190 -0.12(-0.25%)
Apr 04, 2017 49.28 49.49 49.03 49.33 2,381,581 -0.09(-0.18%)
Apr 03, 2017 49.40 49.82 48.88 49.42 5,181,266 -0.03(-0.07%)
Mar 31, 2017 49.11 49.80 49.11 49.45 4,139,803 +0.21(+0.42%)
Mar 30, 2017 49.11 49.43 49.03 49.25 2,896,611 +0.05(+0.10%)
Mar 29, 2017 48.88 49.35 48.80 49.20 2,962,412 +0.09(+0.19%)
Mar 28, 2017 48.26 49.30 48.11 49.11 3,388,057 +0.83(+1.73%)
Mar 27, 2017 47.94 48.38 47.46 48.27 3,132,274 -0.12(-0.24%)
Mar 24, 2017 48.73 49.04 48.23 48.39 3,825,264 -0.35(-0.71%)
Mar 23, 2017 48.84 49.10 48.59 48.73 3,110,683 -0.11(-0.22%)
Mar 22, 2017 48.72 48.89 48.41 48.84 3,951,236 +0.13(+0.27%)
Mar 21, 2017 49.68 49.99 48.62 48.71 4,855,880 -0.94(-1.90%)
Mar 20, 2017 50.03 50.06 49.53 49.65 2,747,797 -0.41(-0.83%)
Mar 17, 2017 49.93 50.21 49.49 50.06 5,926,425 +0.31(+0.61%)
Mar 16, 2017 49.84 50.06 49.70 49.76 3,762,514 -0.03(-0.07%)
Mar 15, 2017 48.92 50.02 48.92 49.79 5,081,240 +1.07(+2.20%)
Mar 14, 2017 49.20 49.20 48.26 48.72 3,828,111 -0.96(-1.93%)
Mar 13, 2017 49.24 49.68 49.09 49.68 5,245,322 +0.50(+1.02%)
Mar 10, 2017 49.23 49.51 48.97 49.17 4,210,291 +0.20(+0.40%)
Mar 09, 2017 49.40 49.54 48.63 48.97 4,333,427 -0.42(-0.85%)
Mar 08, 2017 49.95 49.97 49.31 49.40 3,400,837 -0.36(-0.71%)
Mar 07, 2017 49.77 50.03 49.61 49.75 4,539,007 -0.09(-0.18%)
Mar 06, 2017 49.73 49.99 49.40 49.84 3,968,705 -0.03(-0.07%)
Mar 03, 2017 50.33 50.33 49.64 49.87 2,827,014 +0.05(+0.10%)
Mar 02, 2017 50.30 50.46 49.64 49.83 4,308,897 -0.47(-0.94%)
Mar 01, 2017 50.19 50.72 50.11 50.30 7,524,587 +0.64(+1.30%)
Feb 28, 2017 49.78 49.99 49.47 49.65 5,089,717 -0.27(-0.55%)
Feb 27, 2017 49.98 50.20 49.67 49.92 4,238,008 -0.04(-0.08%)
Feb 24, 2017 49.75 49.99 49.40 49.97 8,641,848 -0.11(-0.21%)
Feb 23, 2017 51.03 51.20 49.89 50.07 5,840,028 -1.00(-1.96%)
Feb 22, 2017 51.01 51.36 50.99 51.07 4,128,937 -0.29(-0.56%)
Feb 21, 2017 51.26 51.39 50.97 51.36 5,530,614 +0.23(+0.45%)
Feb 17, 2017 51.13 51.13 51.13 0 -0.83(-1.61%)
Feb 16, 2017 52.53 52.53 51.54 51.96 7,539,652 -0.69(-1.30%)
Feb 15, 2017 52.55 52.77 52.15 52.65 6,312,670 +0.06(+0.11%)
Feb 14, 2017 52.22 52.78 52.11 52.59 4,816,291 -0.01(-0.02%)
Feb 13, 2017 52.04 52.70 52.03 52.60 4,947,710 +0.73(+1.41%)
Feb 10, 2017 51.40 51.99 51.40 51.87 5,633,194 +0.45(+0.88%)
Feb 09, 2017 51.32 52.05 51.22 51.42 4,216,360 +0.25(+0.48%)
Feb 08, 2017 50.84 51.26 50.57 51.17 6,994,785 -0.11(-0.21%)
Feb 07, 2017 50.26 52.07 50.03 51.28 12,909,283 +2.20(+4.48%)
Feb 06, 2017 48.62 49.16 48.61 49.08 7,619,887 +0.26(+0.54%)
Feb 03, 2017 48.48 48.84 48.25 48.82 4,296,625 +0.54(+1.12%)
Feb 02, 2017 48.06 48.48 47.90 48.28 7,560,020 +0.08(+0.17%)
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.