The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Emerson Electric

  • EMR
  • NYSE
  • Industrial Products
  • Latest 63.65
  • Currency US$
  • Change -1.56
  • Percent Change -2.392 %
  • Volume 5,419,752
  • Thu Jul 31, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 63.65 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 64.92 63.64 64.82 63.65 5,419,752
Jul 30 66.23 64.79 66.15 65.21 4,661,822
Jul 29 67.17 66.10 66.98 66.10 2,704,045
Jul 28 67.24 66.57 67.24 67.08 3,044,887
Jul 25 67.76 66.91 67.17 67.43 2,965,289
Jul 24 67.51 66.91 66.94 67.05 2,396,469
Jul 23 67.47 66.86 67.44 67.02 1,341,034
Jul 22 67.86 67.36 67.50 67.42 1,899,038
Jul 21 67.61 66.98 67.31 67.36 1,842,056
Jul 18 67.48 67.01 67.12 67.39 2,535,419
Jul 17 67.61 66.94 67.55 66.98 3,334,113
Jul 16 68.23 67.75 67.96 67.99 3,475,716
Jul 15 67.72 67.11 67.17 67.50 3,003,246
Jul 14 67.77 67.24 67.71 67.26 2,259,527
Jul 11 67.76 66.74 67.76 67.10 2,964,139
Jul 10 67.59 67.00 67.11 67.20 2,569,872
Jul 9 68.16 67.49 67.89 67.70 2,958,946
Jul 8 68.05 67.22 67.38 67.83 4,211,842
Jul 7 67.95 66.82 67.36 67.65 4,105,465
Jul 3 67.65 66.93 66.97 67.37 1,946,588
Jul 2 66.73 66.13 66.59 66.64 2,230,761
Jul 1 66.95 65.96 66.18 66.55 2,910,338
Jun 30 66.98 66.23 66.82 66.36 2,675,160
Jun 27 67.20 66.49 66.54 66.92 2,428,896
Jun 26 67.05 66.28 66.87 66.73 2,006,826
Jun 25 67.49 66.91 66.96 67.02 2,203,166
Jun 24 68.04 67.00 67.59 67.07 2,010,520
Jun 23 68.67 67.77 68.47 67.81 2,602,773
Jun 20 68.80 67.66 67.75 68.24 4,236,954
Jun 19 68.31 67.39 68.08 67.61 3,283,548
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.