Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.12 49.55 48.91 49.17 3,266,530 +0.05(+0.10%)
Oct 30, 2013 49.48 49.52 49.03 49.12 3,283,601 -0.36(-0.73%)
Oct 29, 2013 49.38 49.48 48.98 49.48 2,977,431 +0.20(+0.40%)
Oct 28, 2013 49.34 49.38 49.04 49.28 2,606,784 -0.07(-0.15%)
Oct 25, 2013 49.00 49.35 48.74 49.35 3,357,468 +0.51(+1.04%)
Oct 24, 2013 48.78 49.05 48.74 48.85 2,773,574 +0.04(+0.09%)
Oct 23, 2013 48.69 48.86 48.41 48.80 3,732,559 +0.05(+0.11%)
Oct 22, 2013 48.62 49.19 48.55 48.75 3,139,214 +0.34(+0.70%)
Oct 21, 2013 48.20 48.60 48.09 48.41 3,208,466 +0.22(+0.46%)
Oct 18, 2013 47.97 48.28 47.77 48.19 6,361,458 +0.32(+0.66%)
Oct 17, 2013 47.38 47.94 47.38 47.88 4,129,147 +0.35(+0.73%)
Oct 16, 2013 47.87 48.02 47.49 47.53 3,931,016 -0.02(-0.05%)
Oct 15, 2013 47.88 48.00 47.53 47.56 4,661,201 -0.61(-1.27%)
Oct 14, 2013 47.70 48.20 47.66 48.16 2,400,257 +0.18(+0.38%)
Oct 11, 2013 47.61 48.04 47.55 47.98 2,817,765 +0.27(+0.57%)
Oct 10, 2013 46.84 47.75 46.79 47.71 4,838,545 +1.32(+2.85%)
Oct 09, 2013 46.24 46.65 46.06 46.39 4,733,130 +0.15(+0.32%)
Oct 08, 2013 46.77 46.95 46.20 46.24 4,422,111 -0.54(-1.16%)
Oct 07, 2013 46.49 47.18 46.42 46.78 2,658,909 -0.18(-0.39%)
Oct 04, 2013 46.84 47.09 46.64 46.97 3,712,900 +0.18(+0.38%)
Oct 03, 2013 47.19 47.33 46.37 46.79 5,015,261 -0.51(-1.09%)
Oct 02, 2013 47.48 47.70 47.11 47.31 5,532,140 -0.47(-0.98%)
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.