$56.31 -0.81 (%) Emerson Electric Co - New York Stock Exchange, Inc.

Jan. 17, 2017 | 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
1/17/201756.8057.0856.0056.313,152,560
1/13/201757.5557.7056.9357.122,964,516
1/12/201757.3957.5056.7757.472,551,152
1/11/201756.7057.5856.5257.572,685,833
1/10/201756.4857.1256.3956.692,535,001
1/9/201756.8056.8156.1756.192,130,881
1/6/201756.1956.6356.0056.401,786,481
1/5/201756.5256.9155.4056.142,657,112
1/4/201757.0557.4456.3456.614,155,422
1/3/201756.2557.2056.1756.953,383,005
12/30/201656.1956.3655.5655.751,957,014
12/29/201656.3756.5056.0056.201,173,188
12/28/201657.1557.3056.2956.301,680,769
12/27/201656.7957.2056.7557.171,251,183
12/23/201656.7857.0756.6956.801,157,846
12/22/201656.9356.9556.4556.692,013,669
12/21/201657.1557.2556.5856.922,716,727
12/20/201656.6657.6356.5157.313,471,294
12/19/201655.9256.6055.8256.312,779,734
12/16/201656.3156.6355.6655.736,332,540
12/15/201655.9856.6255.6756.183,962,073
12/14/201656.7057.2256.1756.273,015,234
12/13/201657.2857.6356.6456.773,784,264
12/12/201657.5157.6856.7557.093,162,263
12/9/201657.4257.7057.2957.493,028,941
12/8/201658.0658.0757.2457.603,727,248
12/7/201656.7258.2856.5758.264,372,789
12/6/201656.7656.8956.4756.573,040,131
12/5/201656.8156.9956.4256.933,132,737
12/2/201656.5856.9056.0356.352,932,668
12/1/201656.7357.4856.4256.775,500,693
11/30/201654.8057.4354.8056.448,784,880
11/29/201654.2954.5953.9254.403,408,230
11/28/201654.9555.3654.3554.433,271,338
11/25/201655.0655.2454.9155.24802,124
11/23/201654.4255.1754.4255.062,574,973
11/22/201654.8154.9053.9254.356,647,168
11/21/201654.5854.8754.4354.513,004,186
11/18/201654.5754.7854.0154.204,428,800
11/17/201655.1055.3754.5954.702,865,486
11/16/201655.4655.5954.8354.972,898,233
11/15/201655.3855.7954.8955.783,238,811
11/14/201655.6856.1755.5055.513,046,721
11/11/201655.4455.7354.9655.504,494,636
11/10/201653.7456.1753.6755.758,678,864
11/9/201651.1153.8450.8253.397,518,055
11/8/201649.8551.6249.7351.334,499,732
11/7/201650.2250.4249.9250.395,731,558
11/4/201649.8550.1349.3849.414,672,482
11/3/201650.0750.2849.7049.843,232,454
11/2/201650.8451.0449.9750.045,540,395
11/1/201651.8952.4750.6851.006,969,663
10/31/201650.3850.7650.1850.686,160,424
10/28/201649.9350.4849.6250.094,267,276
10/27/201650.4050.4749.7449.843,861,761
10/26/201649.9350.6549.8250.443,066,291
10/25/201650.2150.3949.8350.113,040,205
10/24/201650.5350.6150.1250.312,442,453
10/21/201649.7450.2649.5650.113,616,238
10/20/201649.7850.2549.6650.152,829,735
10/19/201650.0050.1349.7949.915,539,982
10/18/201650.1150.1649.6549.883,944,062
10/17/201649.9150.0449.6149.693,871,721
10/14/201650.5650.6549.8849.883,790,225
10/13/201649.6250.2649.2250.204,296,132
10/12/201650.1250.6249.3750.206,426,680
10/11/201651.5351.6850.5350.794,656,819
10/10/201652.8252.9151.6451.773,952,117
10/7/201653.1353.1352.3852.704,069,353
10/6/201653.6153.6952.8753.393,119,038
10/5/201653.5553.9153.4853.692,385,550
10/4/201653.7053.8953.2553.353,447,189
10/3/201653.9854.2053.4453.803,814,274
9/30/201653.2054.9053.2054.517,460,094
9/29/201652.4553.4352.4253.025,379,182
9/28/201651.8552.7351.7352.692,824,116
9/27/201651.2451.8251.0551.822,803,238
9/26/201651.7751.8951.3951.432,365,689
9/23/201652.5452.6051.7951.922,997,351
9/22/201652.2452.9052.2452.803,515,606
9/21/201651.4051.8351.1451.772,908,469
9/20/201651.5351.7351.2151.222,125,725
9/19/201651.3451.8051.0851.192,304,994
9/16/201651.3651.3650.8551.093,873,793
9/15/201651.2051.7451.0451.583,268,652
9/14/201651.2151.7351.0051.294,055,285
9/13/201651.6351.8651.1151.213,572,304
9/12/201650.6052.2850.4152.094,169,072
9/9/201652.4352.5850.8150.865,163,750
9/8/201652.6952.9552.4152.823,442,498
9/7/201652.5652.8552.4352.792,283,165
9/6/201653.1353.1352.3552.562,362,558
9/2/201652.9953.1652.7552.912,162,276
9/1/201653.0153.0152.1852.664,259,234
8/31/201653.3653.4052.6052.684,561,458
8/30/201653.7353.9153.2353.472,228,385
8/29/201653.7354.0553.5853.732,659,710
8/26/201654.2754.6053.5153.732,614,538
8/25/201653.6454.1153.5154.092,795,540
8/24/201653.8954.2653.6953.893,320,919
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center