$48.05 +0.41 (%) Emerson Electric Co - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMR historical data

Date Open High Low Close Volume
8/28/201547.5948.1947.5148.054,098,610
8/27/201546.9647.7946.6347.644,215,689
8/26/201546.1846.4945.4046.416,266,834
8/25/201548.4048.5045.1045.167,418,348
8/24/201545.5048.0544.0346.369,120,513
8/21/201548.6849.1847.9547.966,704,635
8/20/201549.3149.5748.8949.075,604,110
8/19/201549.7550.1049.2249.734,644,535
8/18/201550.0050.2249.7950.112,858,694
8/17/201549.3650.4749.2250.344,120,918
8/14/201549.2649.7249.2649.603,163,851
8/13/201549.0649.6548.9049.414,545,281
8/12/201548.2449.1747.8349.086,236,858
8/11/201549.5049.6048.7748.936,288,311
8/10/201549.6250.2349.6250.026,008,584
8/7/201549.5649.6849.1049.195,430,032
8/6/201549.8150.0649.4549.745,833,787
8/5/201550.1350.4649.7149.917,088,051
8/4/201551.3352.1849.5449.647,360,458
8/3/201551.5851.8651.1651.333,839,784
7/31/201552.3052.4051.6851.754,019,910
7/30/201551.9252.2151.7051.983,040,324
7/29/201551.6452.3651.4252.213,945,763
7/28/201550.6851.9650.6251.805,544,859
7/27/201550.3950.6050.1050.463,435,881
7/24/201551.4551.5450.6350.683,527,582
7/23/201551.7652.2151.4651.524,148,472
7/22/201551.9952.2451.7351.764,665,429
7/21/201552.5752.5851.9552.145,266,625
7/20/201552.6252.9852.5052.743,986,621
7/17/201553.1653.3752.4552.596,374,696
7/16/201553.8854.0553.1453.374,587,480
7/15/201554.1154.2553.2653.484,180,257
7/14/201554.3154.4153.9854.202,925,934
7/13/201554.2054.3753.9854.303,399,066
7/10/201554.4954.5853.6953.833,979,241
7/9/201554.7554.9253.7653.763,743,526
7/8/201554.6954.8753.8153.984,231,458
7/7/201555.1955.2954.1555.054,512,428
7/6/201555.5355.9255.1555.263,064,781
7/2/201555.6756.1255.5455.864,948,156
7/1/201555.6755.6855.0255.455,230,501
6/30/201556.2157.2755.2355.437,572,771
6/29/201556.2456.5055.5055.562,681,427
6/26/201556.6256.7456.3456.583,582,362
6/25/201557.4157.5256.6256.623,129,160
6/24/201557.8657.9157.3357.492,373,720
6/23/201558.3558.4357.6257.883,397,807
6/22/201557.8558.6457.8558.264,133,090
6/19/201558.4458.8058.0958.116,871,065
6/18/201558.5059.3758.3758.755,450,465
6/17/201558.7458.9857.9358.354,112,425
6/16/201558.6858.8758.4058.612,343,400
6/15/201559.1059.1758.5358.702,791,750
6/12/201559.9160.1859.4759.632,878,303
6/11/201559.8960.2259.7460.142,967,584
6/10/201559.5559.9159.4159.773,149,109
6/9/201558.7559.3958.6859.182,467,607
6/8/201559.0459.4758.9859.122,805,750
6/5/201558.8059.2758.6359.213,299,087
6/4/201559.8760.0258.8258.926,019,268
6/3/201560.3060.7060.1360.342,639,406
6/2/201560.0760.7760.0160.303,004,648
6/1/201560.6460.8260.0060.242,836,708
5/29/201561.2361.2860.0160.314,545,316
5/28/201560.7061.0760.3061.023,710,009
5/27/201560.8961.1560.5960.952,667,741
5/26/201561.7661.7760.6560.834,579,843
5/22/201561.5762.3061.5661.785,323,515
5/21/201560.2562.7560.2061.7210,752,742
5/20/201559.8560.2859.4060.134,926,238
5/19/201559.9960.2059.5259.905,030,673
5/18/201560.3260.4559.9060.203,998,448
5/15/201560.5960.6960.0660.193,653,580
5/14/201560.7860.8660.3460.534,121,708
5/13/201560.0460.8660.0460.347,257,154
5/12/201559.1960.4959.0460.187,415,831
5/11/201558.7359.5458.4059.305,284,437
5/8/201558.7459.0758.5758.794,051,577
5/7/201558.4558.4657.6358.105,785,700
5/6/201558.3958.4857.5358.226,646,975
5/5/201557.6158.8757.5058.408,422,721
5/4/201559.5959.8159.3259.493,809,231
5/1/201559.0459.3958.8359.333,016,121
4/30/201559.0159.3658.5558.833,988,039
4/29/201558.4559.2858.0159.094,709,572
4/28/201558.2158.8258.0258.663,464,815
4/27/201557.8158.6757.7758.463,909,094
4/24/201557.8758.1957.3157.653,953,631
4/23/201557.7558.5857.5658.213,775,424
4/22/201558.2158.2957.5158.153,622,589
4/21/201558.7258.9757.7758.223,642,174
4/20/201558.6759.2158.6358.703,552,813
4/17/201558.5558.5757.8758.435,091,310
4/16/201558.8659.1558.6158.913,919,946
4/15/201558.6559.3158.5559.164,734,761
4/14/201558.1658.5957.9658.334,561,684
4/13/201556.9258.4656.8758.409,402,654
4/10/201556.8857.0256.5356.853,712,383
4/9/201556.6357.1556.5856.725,385,402
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!