$54.51 +1.49 (%) Emerson Electric Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
8/23/201653.1554.0653.0553.984,983,321
8/22/201652.8553.0252.5852.924,287,959
8/19/201652.2853.2052.0752.988,071,575
8/18/201654.7454.8554.3954.672,410,720
8/17/201654.6855.0054.5954.902,160,485
8/16/201654.5954.8354.3354.572,073,374
8/15/201654.0654.8454.0654.712,945,170
8/12/201653.9854.0553.7153.972,251,968
8/11/201653.6754.1153.5154.032,261,245
8/10/201653.8153.9753.3153.442,529,144
8/9/201654.4554.8054.0054.333,106,533
8/8/201654.1155.0554.0354.314,468,990
8/5/201653.3753.8453.2753.793,000,845
8/4/201652.9653.4652.8553.033,551,905
8/3/201652.5653.0652.3252.916,769,201
8/2/201653.8854.0952.9553.037,589,188
8/1/201655.6356.0055.1155.784,359,888
7/29/201655.7756.0455.2155.904,482,421
7/28/201655.8556.0555.3955.832,354,751
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center