Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 59.03 59.81 58.36 58.40 4,191,696 +0.06(+0.10%)
Oct 30, 2018 57.02 58.44 56.93 58.34 3,365,004 +1.27(+2.23%)
Oct 29, 2018 57.99 58.79 56.31 57.07 4,064,329 +0.07(+0.12%)
Oct 26, 2018 56.98 57.94 56.41 57.00 4,076,571 -0.73(-1.27%)
Oct 25, 2018 57.52 58.20 57.21 57.73 4,245,295 +0.94(+1.65%)
Oct 24, 2018 59.31 59.52 56.63 56.79 5,987,263 -2.55(-4.29%)
Oct 23, 2018 60.02 60.05 58.55 59.34 6,446,181 -2.37(-3.83%)
Oct 22, 2018 62.51 62.56 61.49 61.71 3,122,775 -0.47(-0.76%)
Oct 19, 2018 62.43 63.13 61.89 62.18 3,698,366 -0.15(-0.23%)
Oct 18, 2018 63.37 63.89 61.89 62.33 3,594,390 -1.34(-2.11%)
Oct 17, 2018 63.21 63.93 62.56 63.67 4,225,245 +0.37(+0.58%)
Oct 16, 2018 62.09 63.38 61.90 63.30 4,040,091 +1.85(+3.01%)
Oct 15, 2018 61.72 62.14 61.45 61.45 2,974,325 -0.43(-0.70%)
Oct 12, 2018 62.58 62.65 61.26 61.88 4,185,244 +0.62(+1.01%)
Oct 11, 2018 62.89 63.32 61.10 61.26 5,052,537 -1.85(-2.93%)
Oct 10, 2018 65.34 65.38 63.06 63.11 4,878,370 -2.26(-3.46%)
Oct 09, 2018 66.91 67.02 65.17 65.37 4,228,981 -1.65(-2.46%)
Oct 08, 2018 66.66 67.19 66.19 67.02 3,152,253 -0.14(-0.20%)
Oct 05, 2018 67.33 67.67 66.65 67.16 4,784,282 -0.09(-0.13%)
Oct 04, 2018 67.60 68.57 66.82 67.25 3,802,676 -0.31(-0.46%)
Oct 03, 2018 67.13 67.62 67.02 67.56 3,014,432 +0.57(+0.85%)
Oct 02, 2018 66.64 67.37 66.36 66.99 4,749,682 +0.19(+0.28%)
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.