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 60.95
  • Currency US$
  • Change -2.01
  • Percent Change -3.193 %
  • Volume 6,431,620
  • Wed Oct 22, 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: 60.95 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 63.29 60.90 63.08 60.95 6,431,620
Oct 21 63.12 61.71 61.75 62.96 3,634,818
Oct 20 61.24 60.64 60.88 61.23 3,655,440
Oct 17 61.69 60.85 60.93 61.22 5,441,613
Oct 16 60.92 58.40 58.44 60.47 6,910,607
Oct 15 59.52 57.76 58.47 59.35 5,419,667
Oct 14 60.36 58.99 59.07 59.17 4,613,809
Oct 13 59.97 58.63 59.63 58.67 4,256,905
Oct 10 60.38 59.09 59.71 59.43 5,397,166
Oct 9 61.70 59.51 61.70 59.66 5,497,287
Oct 8 61.90 60.60 61.16 61.82 4,033,297
Oct 7 62.13 60.96 62.00 61.00 3,082,176
Oct 6 62.86 62.10 62.59 62.46 2,024,110
Oct 3 63.22 62.21 63.22 62.42 3,813,616
Oct 2 62.49 61.31 61.48 62.14 3,890,445
Oct 1 62.06 61.11 62.02 61.40 3,938,675
Sep 30 63.08 62.44 62.59 62.58 3,581,589
Sep 29 62.76 62.01 62.28 62.67 2,883,675
Sep 26 63.09 62.19 62.51 63.04 3,282,733
Sep 25 63.84 62.40 63.79 62.41 4,041,084
Sep 24 64.46 63.22 63.55 64.21 3,889,208
Sep 23 64.23 63.49 63.90 63.50 3,891,110
Sep 22 64.98 64.00 64.87 64.25 2,639,330
Sep 19 65.22 64.58 65.16 65.00 4,764,050
Sep 18 64.92 64.57 64.87 64.74 1,998,215
Sep 17 65.10 64.33 64.75 64.53 3,243,474
Sep 16 64.42 63.75 64.29 64.41 2,563,770
Sep 15 64.54 64.18 64.31 64.30 2,134,060
Sep 12 64.66 64.15 64.53 64.49 3,030,355
Sep 11 65.07 64.55 64.76 64.66 2,734,812
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.