$54.63 -0.39 (%) Emerson Electric Co - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/4/201650.8051.5050.6351.263,612,025
3/3/201650.4150.8550.2550.792,496,690
3/2/201649.8950.4349.5850.413,561,428
3/1/201649.4950.3249.1549.972,843,581
2/29/201649.4049.5248.8048.834,165,403
2/26/201648.9849.8148.8349.384,070,579
2/25/201648.3848.6547.9248.632,258,649
2/24/201647.8048.4247.1848.363,140,911
2/23/201649.2149.5748.3448.462,764,917
2/22/201648.5049.4748.4949.283,814,106
2/19/201648.1948.3147.6148.064,399,689
2/18/201648.0348.7847.9348.345,215,704
2/17/201647.0548.2146.9847.763,753,605
2/16/201646.7246.8245.8246.624,602,718
2/12/201645.4746.2945.3646.024,250,594
2/11/201644.8545.8144.7045.434,030,491
2/10/201646.4346.6945.6945.774,447,411
2/9/201646.5047.3146.2046.914,920,223
2/8/201646.4547.3345.9847.065,171,753
2/5/201646.6447.2046.3946.913,919,984
2/4/201646.3248.2946.2046.877,855,602
2/3/201646.2046.4744.7546.096,058,037
2/2/201645.0047.1944.8445.846,788,710
2/1/201645.4045.7545.0445.504,527,222
1/29/201644.7745.9844.6245.987,578,033
1/28/201644.1144.6743.5744.604,906,098
1/27/201643.1144.3142.6843.387,135,309
1/26/201642.6843.4942.5443.106,502,379
1/25/201642.9943.1042.1842.294,471,399
1/22/201643.8943.9742.4443.174,686,522
1/21/201642.3543.3941.7942.944,323,754
1/20/201642.3142.9741.2542.645,907,250
1/19/201643.6143.7042.5643.144,097,019
1/15/201642.7043.3442.1743.096,386,900
1/14/201643.5344.1342.8643.834,280,643
1/13/201644.5744.7343.1643.264,621,868
1/12/201644.2844.7643.6344.224,136,893
1/11/201644.1844.3643.2543.804,296,700
1/8/201644.9945.1144.0144.105,405,251
1/7/201645.6045.8044.5344.616,162,036
1/6/201646.2946.6645.9246.455,420,434
1/5/201647.5847.6746.6346.993,656,417
1/4/201647.3247.3446.5247.304,949,326
12/31/201548.2848.8047.8247.833,326,287
12/30/201548.3548.8648.2348.535,110,812
12/29/201548.5048.9347.9948.492,988,065
12/28/201548.1048.3747.6748.263,105,920
12/24/201548.1848.5348.0448.261,691,783
12/23/201547.0948.4046.9748.335,859,920
12/22/201546.0047.0546.0046.854,724,804
12/21/201545.0945.9645.0445.886,236,062
12/18/201544.8445.3444.5944.597,207,829
12/17/201546.0346.3644.9745.005,047,258
12/16/201545.4746.2444.9746.105,596,649
12/15/201545.4645.4644.9045.225,751,001
12/14/201545.4445.6244.6344.997,332,890
12/11/201546.5046.5545.4045.487,010,107
12/10/201547.3947.6046.8846.974,422,135
12/9/201547.0947.9446.8147.146,712,707
12/8/201548.1148.3547.1647.286,179,634
12/7/201548.9949.0948.3748.514,775,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center