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 30, 2015 36.97 37.01 36.56 36.80 8,546,768 +0.04(+0.11%)
Oct 29, 2015 36.80 37.04 36.65 36.76 2,893,389 -0.18(-0.49%)
Oct 28, 2015 36.75 37.18 36.47 36.94 5,103,521 +0.41(+1.11%)
Oct 27, 2015 37.08 37.11 36.47 36.53 4,902,569 -0.87(-2.33%)
Oct 26, 2015 37.53 37.60 37.21 37.40 5,698,140 -0.13(-0.35%)
Oct 23, 2015 37.43 37.54 36.96 37.54 7,134,128 +0.31(+0.84%)
Oct 22, 2015 36.17 37.45 36.06 37.22 8,588,564 +1.16(+3.22%)
Oct 21, 2015 36.12 36.73 35.91 36.06 4,721,086 +0.13(+0.37%)
Oct 20, 2015 35.29 36.16 35.14 35.93 5,387,477 +0.50(+1.41%)
Oct 19, 2015 35.08 35.51 35.08 35.43 4,420,074 +0.16(+0.46%)
Oct 16, 2015 36.89 36.89 34.96 35.27 8,198,044 -1.21(-3.31%)
Oct 15, 2015 36.23 36.49 35.61 36.48 4,945,502 +0.43(+1.19%)
Oct 14, 2015 36.28 36.40 35.80 36.05 5,252,744 -0.17(-0.47%)
Oct 13, 2015 36.48 36.73 36.14 36.22 5,304,897 -0.36(-0.98%)
Oct 12, 2015 36.76 36.94 36.42 36.58 2,801,410 -0.16(-0.42%)
Oct 09, 2015 37.09 37.32 36.55 36.73 5,196,841 -0.29(-0.78%)
Oct 08, 2015 36.09 37.10 35.96 37.02 4,266,287 +0.91(+2.52%)
Oct 07, 2015 36.31 36.70 35.60 36.11 8,206,381 +0.12(+0.32%)
Oct 06, 2015 35.94 36.28 35.85 35.99 4,950,945 +0.14(+0.39%)
Oct 05, 2015 34.75 36.07 34.68 35.85 7,345,314 +1.43(+4.14%)
Oct 02, 2015 33.06 34.44 32.88 34.43 6,749,911 +1.10(+3.30%)
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.