Emerson Electric (NY: EMR )

82.75 USD -0.59 (-0.71%)
Official Closing Price Updated: 7:29 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 83.97 83.97 81.78 82.75 2,926,900 -0.59(-0.71%)
Jan 14, 2021 82.88 83.91 82.62 83.34 1,883,200 +0.70(+0.85%)
Jan 13, 2021 84.18 84.44 82.43 82.64 2,188,988 -1.33(-1.58%)
Jan 12, 2021 82.62 84.28 82.52 83.97 2,646,271 +1.35(+1.63%)
Jan 11, 2021 80.79 83.12 80.51 82.62 1,749,683 +0.80(+0.98%)
Jan 08, 2021 82.57 82.67 80.60 81.82 2,156,900 -0.25(-0.30%)
Jan 07, 2021 82.69 83.17 81.40 82.07 2,435,584 +0.04(+0.05%)
Jan 06, 2021 80.26 83.12 80.21 82.03 3,790,951 +2.67(+3.36%)
Jan 05, 2021 78.18 79.75 78.00 79.36 2,687,583 +1.35(+1.73%)
Jan 04, 2021 80.58 80.96 77.76 78.01 2,227,659 -2.36(-2.94%)
Dec 31, 2020 80.37 80.37 80.37 1,169,932 +0.55(+0.69%)
Dec 30, 2020 79.67 80.23 79.44 79.82 1,169,932 +0.58(+0.73%)
Dec 29, 2020 80.52 80.56 78.44 79.24 1,318,320 -0.63(-0.79%)
Dec 28, 2020 80.55 81.29 79.85 79.87 1,736,343 -0.11(-0.14%)
Dec 24, 2020 80.49 80.49 79.54 79.98 456,500 -0.04(-0.05%)
Dec 23, 2020 79.99 80.44 79.32 80.02 2,551,132 +0.69(+0.87%)
Dec 22, 2020 80.30 80.50 79.05 79.33 2,897,710 -1.24(-1.54%)
Dec 21, 2020 79.03 81.15 78.41 80.57 3,195,329 -0.33(-0.41%)
Dec 18, 2020 81.11 81.51 80.06 80.90 5,390,400 -0.26(-0.32%)
Dec 17, 2020 81.92 82.19 80.44 81.16 2,528,185 -0.12(-0.15%)
Dec 16, 2020 81.97 82.38 80.59 81.28 1,852,849 -1.16(-1.41%)
Dec 15, 2020 82.75 82.96 80.86 82.44 3,170,091 +2.03(+2.52%)
Dec 14, 2020 82.82 83.14 80.32 80.41 3,428,185 -2.01(-2.44%)
Dec 11, 2020 80.59 82.65 80.50 82.42 3,870,800 +1.06(+1.30%)
Dec 10, 2020 81.35 81.84 80.64 81.36 2,990,241 -0.24(-0.29%)
Dec 09, 2020 81.51 82.00 80.73 81.60 3,746,692 +0.26(+0.32%)
Dec 08, 2020 78.22 81.48 78.11 81.34 3,917,270 +2.17(+2.74%)
Dec 07, 2020 79.83 79.97 78.25 79.17 4,038,841 -0.93(-1.16%)
Dec 04, 2020 75.71 80.44 75.58 80.10 5,503,000 +4.62(+6.12%)
Dec 03, 2020 75.94 76.37 75.36 75.48 2,582,650 -0.42(-0.55%)
Dec 02, 2020 74.81 76.15 74.50 75.90 3,035,281 +0.13(+0.17%)
Dec 01, 2020 77.95 78.34 75.65 75.77 3,076,650 -1.05(-1.37%)
Nov 30, 2020 78.00 78.00 75.97 76.82 2,724,621 -1.34(-1.71%)
Nov 27, 2020 78.73 79.09 77.84 78.16 664,100 -0.10(-0.13%)
Nov 25, 2020 79.32 79.46 78.21 78.26 1,658,700 -1.69(-2.11%)
Nov 24, 2020 78.99 80.19 78.51 79.95 4,221,884 +2.14(+2.75%)
Nov 23, 2020 76.62 77.99 76.52 77.81 2,205,829 +1.85(+2.44%)
Nov 20, 2020 77.00 77.05 75.47 75.96 1,810,700 -1.28(-1.66%)
Nov 19, 2020 76.68 77.36 75.89 77.24 1,563,386 +0.35(+0.46%)
Nov 18, 2020 76.78 78.11 76.41 76.89 2,559,466 +0.50(+0.65%)
Nov 17, 2020 77.75 77.88 75.82 76.39 2,269,819 -1.60(-2.05%)
Nov 16, 2020 77.23 78.14 76.51 77.99 2,742,274 +2.18(+2.88%)
Nov 13, 2020 74.61 75.92 74.61 75.81 1,789,200 +1.58(+2.13%)
Nov 12, 2020 74.42 74.75 73.47 74.23 2,387,254 -0.67(-0.89%)
Nov 11, 2020 77.18 77.40 74.78 74.90 3,440,981 -2.54(-3.28%)
Nov 10, 2020 76.56 77.91 75.97 77.44 3,291,184 +1.15(+1.51%)
Nov 09, 2020 76.11 77.56 75.00 76.29 6,658,107 +6.17(+8.80%)
Nov 06, 2020 70.56 70.70 69.56 70.12 2,348,800 -0.35(-0.50%)
Nov 05, 2020 69.86 71.23 69.17 70.47 2,700,730 +2.32(+3.40%)
Nov 04, 2020 68.67 69.92 66.50 68.15 4,053,468 -2.25(-3.20%)
Nov 03, 2020 68.46 70.87 68.07 70.40 4,692,016 +2.44(+3.59%)
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.