Emerson Electric Historical Data - EMR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Emerson Electric Co EMR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 68.05 0.00 0.00 0.00 68.05 03:59:43
more quote information »

EMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week66.2568.4765.8867.40493M1.82.72%
1 Month65.3568.762.865.54404M2.74.13%
3 Months66.8868.755.9862.76313M1.171.75%
6 Months72.5973.2455.9864.16463M-4.54-6.25%
1 Year73.6574.2655.38564.87483M-5.6-7.60%
3 Years50.1179.749.3864.27553M17.9435.80%
5 Years60.8879.741.2559.26073M7.1711.78%

EMR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 201968.05+0.73+1.08%67.7068.472,832,710
Oct 16 201967.32-0.41-0.61%67.2868.092,783,137
Oct 15 201967.73+0.52+0.77%66.6468.424,780,362
Oct 14 201967.21+0.17+0.25%66.53567.382,137,970
Oct 11 201967.04+1.84+2.82%65.87999968.033,738,215
Oct 10 201965.20+1.58+2.48%63.7865.432,796,446
Oct 09 201963.62+0.46+0.73%62.9864.122,777,766
Oct 08 201963.16-1.34-2.08%63.0464.0152,741,870
Oct 07 201964.50-0.69-1.06%64.4465.4899992,038,990
Oct 04 201965.19+0.79+1.23%64.3665.203,193,676
Oct 03 201964.40+0.90+1.42%62.8064.433,280,213
Oct 02 201963.50-1.75-2.68%62.9865.004,184,498
Oct 01 201965.25-1.61-2.41%65.17568.707,704,378
Sep 30 201966.86+0.51+0.77%66.6267.505,073,038
Sep 27 201966.349999+2.16+3.37%64.0066.806,476,082
Sep 26 201964.19-0.27-0.42%63.8364.501,933,969
Sep 25 201964.459999+0.47+0.73%63.7564.592,398,780
Sep 24 201963.99-0.94-1.45%63.7865.283,641,387
Sep 23 201964.93-0.07-0.11%64.1565.26372,576,831
Sep 20 201965.00-0.17-0.26%64.5165.7399994,134,010
Sep 19 201965.17+0.26+0.40%64.7965.542,067,622
Sep 18 201964.91-0.04-0.06%64.01999964.923,523,240
See More Historical Prices »


Your Recent History
NYSE
EMR
Emerson El..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.