Emerson Electric (NY: EMR )

106.81 +1.76 (+1.68%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 84.64 85.32 82.39 82.61 6,326,715 -2.84(-3.32%)
Nov 29, 2021 85.87 86.70 84.86 85.45 3,636,813 +0.52(+0.61%)
Nov 26, 2021 86.27 86.30 84.55 84.93 2,942,642 -3.69(-4.16%)
Nov 24, 2021 88.39 89.49 88.38 88.62 2,911,690 -0.23(-0.25%)
Nov 23, 2021 88.86 89.39 88.39 88.85 3,295,631 +0.03(+0.03%)
Nov 22, 2021 88.47 90.28 88.27 88.82 5,553,812 +1.03(+1.18%)
Nov 19, 2021 88.75 89.26 87.77 87.78 4,274,339 -1.16(-1.30%)
Nov 18, 2021 88.71 89.41 88.90 88.94 5,418,817 +0.24(+0.28%)
Nov 17, 2021 90.79 90.93 88.55 88.70 4,302,889 -1.79(-1.97%)
Nov 16, 2021 90.92 91.48 90.26 90.48 2,425,758 -0.16(-0.18%)
Nov 15, 2021 91.85 91.85 90.29 90.64 1,641,797 -0.98(-1.07%)
Nov 12, 2021 91.83 91.92 91.06 91.62 1,939,899 +0.12(+0.13%)
Nov 11, 2021 91.72 91.80 90.98 91.50 1,738,437 +0.24(+0.27%)
Nov 10, 2021 91.16 91.25 2,051,485 -0.44(-0.48%)
Nov 09, 2021 91.68 92.19 90.59 91.69 4,248,571 +0.24(+0.27%)
Nov 08, 2021 92.76 93.04 91.23 91.45 3,181,741 -0.17(-0.18%)
Nov 05, 2021 91.83 92.40 91.03 91.62 1,916,981 +0.72(+0.79%)
Nov 04, 2021 90.16 91.20 89.72 90.90 2,981,762 +1.77(+1.98%)
Nov 03, 2021 88.66 92.62 87.94 89.13 4,516,369 -4.57(-4.87%)
Nov 02, 2021 91.82 93.99 91.34 93.69 3,950,295 +2.10(+2.30%)
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.