Emerson Electric (NY: EMR )

105.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.25 48.27 47.56 47.91 7,217,059 -0.39(-0.81%)
Jan 30, 2017 49.09 49.09 48.03 48.30 6,383,812 -0.82(-1.66%)
Jan 27, 2017 49.46 49.46 49.01 49.12 3,992,255 +0.05(+0.10%)
Jan 26, 2017 49.16 49.76 48.85 49.07 4,248,056 -0.15(-0.30%)
Jan 25, 2017 48.67 49.31 48.53 49.22 5,060,380 +0.94(+1.95%)
Jan 24, 2017 47.79 48.55 47.62 48.28 3,920,578 +0.67(+1.41%)
Jan 23, 2017 47.93 48.13 47.37 47.61 3,886,816 -0.44(-0.92%)
Jan 20, 2017 47.78 48.11 47.69 48.05 5,134,936 +0.33(+0.68%)
Jan 19, 2017 47.78 48.45 47.60 47.72 7,291,257 +0.99(+2.11%)
Jan 18, 2017 46.09 46.84 45.95 46.73 3,153,325 +0.74(+1.62%)
Jan 17, 2017 46.39 46.62 45.74 45.99 3,859,932 -0.66(-1.42%)
Jan 13, 2017 46.65 46.65 46.65 0 -0.29(-0.61%)
Jan 12, 2017 46.87 46.96 46.37 46.94 3,123,580 -0.08(-0.17%)
Jan 11, 2017 46.31 47.03 46.16 47.02 3,288,481 +0.72(+1.55%)
Jan 10, 2017 46.13 46.65 46.06 46.30 3,103,805 +0.41(+0.89%)
Jan 09, 2017 46.39 46.40 45.87 45.89 2,609,009 -0.17(-0.37%)
Jan 06, 2017 45.89 46.25 45.74 46.06 2,187,332 +0.21(+0.46%)
Jan 05, 2017 46.16 46.48 45.25 45.85 3,253,316 -0.38(-0.83%)
Jan 04, 2017 46.59 46.91 46.02 46.24 5,087,817 -0.28(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.