$55.83 -0.21 (%) Emerson Electric Co - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMR historical data

Date Open High Low Close Volume
7/27/201656.4056.7255.8456.043,046,767
7/26/201655.4756.2055.4756.182,072,140
7/25/201655.7055.7955.4255.612,043,152
7/22/201655.4155.8655.0755.813,575,865
7/21/201656.1856.4055.3855.493,509,403
7/20/201656.3856.5056.1256.183,672,120
7/19/201656.0356.3655.9056.342,440,471
7/18/201655.9456.2855.6556.192,976,794
7/15/201656.1756.2755.7856.234,355,413
7/14/201655.7156.2555.6056.056,207,412
7/13/201655.2055.2754.7855.233,179,288
7/12/201654.0955.1454.0855.034,558,533
7/11/201653.7054.1653.5253.893,091,739
7/8/201652.7953.5052.7753.443,703,828
7/7/201651.7552.4551.7452.374,177,929
7/6/201651.7351.8650.5551.672,743,970
7/5/201652.0452.0550.7151.053,098,602
7/1/201651.9752.4951.7952.202,732,074
6/30/201650.9052.1650.7152.164,271,712
6/29/201650.3950.7949.7750.663,314,031
6/28/201650.0150.0249.1149.735,218,965
6/27/201650.3850.4048.4549.235,972,459
6/24/201651.9452.1350.5850.839,501,081
6/23/201653.1953.6952.9953.672,650,546
6/22/201652.7953.0452.4952.593,683,962
6/21/201653.3453.5452.7553.153,120,139
6/20/201653.2953.8753.2753.363,798,051
6/17/201652.1252.6051.9952.443,628,146
6/16/201651.5652.2551.1152.122,233,784
6/15/201652.2952.4751.8751.962,456,906
6/14/201651.6052.0851.5052.022,805,089
6/13/201652.2352.4351.6351.633,720,213
6/10/201653.2653.3252.2952.733,241,062
6/9/201653.2353.7253.1153.592,946,805
6/8/201653.7554.0453.4853.823,013,630
6/7/201653.7154.0153.4553.533,272,212
6/6/201652.5653.5452.4853.483,596,856
6/3/201652.1852.3451.5752.302,543,727
6/2/201652.0552.3151.5652.243,189,660
6/1/201651.7952.1851.3452.162,483,264
5/31/201652.2352.4651.6052.023,519,362
5/27/201652.1952.2251.9152.201,663,461
5/26/201652.1952.4651.8652.021,857,502
5/25/201651.2852.2551.1852.092,853,278
5/24/201650.8451.4050.6451.172,461,107
5/23/201650.5750.9650.2250.693,818,521
5/20/201650.4550.8550.3550.652,439,042
5/19/201650.5450.5849.4850.146,088,640
5/18/201651.9252.0050.5450.806,519,118
5/17/201652.7553.1452.1452.352,802,365
5/16/201652.0052.9851.9652.814,127,317
5/13/201652.7352.9251.6551.813,276,829
5/12/201653.2153.4452.5852.912,790,479
5/11/201653.2953.4752.7452.863,624,487
5/10/201652.7753.5252.6553.502,745,039
5/9/201653.3553.3652.3952.622,938,101
5/6/201652.9553.3952.6653.312,409,610
5/5/201653.1353.4052.5352.983,993,060
5/4/201654.3054.4752.3752.785,742,425
5/3/201655.4855.7354.1854.674,960,241
5/2/201654.5055.2754.2055.214,255,697
4/29/201654.9455.3154.3654.634,193,233
4/28/201656.1156.1154.8155.023,572,378
4/27/201656.2356.8255.9656.294,200,641
4/26/201655.6356.1555.5556.113,170,778
4/25/201655.4055.6355.0055.313,416,365
4/22/201655.3555.9055.1055.473,579,065
4/21/201655.1155.5255.0655.172,719,272
4/20/201655.9255.9955.0355.073,682,504
4/19/201655.5956.1055.2255.653,705,465
4/18/201654.8255.3654.4555.223,458,904
4/15/201655.1355.5955.0155.323,483,875
4/14/201655.7455.7454.9755.072,440,289
4/13/201654.9955.5154.5855.474,258,999
4/12/201653.8754.9053.7954.533,385,152
4/11/201653.9354.5253.7853.784,324,949
4/8/201653.4954.4053.3753.843,714,528
4/7/201652.9953.6352.7952.874,587,097
4/6/201653.7453.7552.6053.224,489,591
4/5/201654.0454.2153.1853.513,198,757
4/4/201654.7854.8453.5654.114,260,681
4/1/201653.1154.7853.0354.753,539,413
3/31/201654.5454.7154.1454.382,941,383
3/30/201655.0055.0954.3054.562,225,906
3/29/201654.0954.5353.6354.453,343,595
3/28/201654.4254.6253.9654.333,011,174
3/24/201654.1754.4653.8454.393,722,945
3/23/201654.9855.0854.4454.603,780,532
3/22/201654.6055.5454.5755.323,535,660
3/21/201654.6855.0554.5454.994,917,435
3/18/201654.9555.0054.2254.6412,733,228
3/17/201651.6655.1951.5654.7412,089,211
3/16/201651.0051.6050.6351.453,033,689
3/15/201650.6950.8450.0750.793,040,780
3/14/201650.9051.4250.8651.242,748,806
3/11/201650.8851.4650.7451.263,484,903
3/10/201650.5250.6349.8050.554,765,455
3/9/201650.9451.1350.0050.064,737,155
3/8/201651.4451.9050.6450.735,065,566
3/7/201651.1051.9351.0051.913,122,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center