Emerson Electric (NY: EMR )

113.28 -0.17 (-0.15%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 58.42 58.86 57.79 58.74 3,985,091 +0.17(+0.28%)
Nov 29, 2018 58.94 59.11 58.27 58.58 3,544,137 -0.64(-1.09%)
Nov 28, 2018 58.29 59.22 57.61 59.22 2,595,539 +1.15(+1.98%)
Nov 27, 2018 57.86 58.35 57.37 58.07 2,479,109 +0.11(+0.20%)
Nov 26, 2018 57.66 58.38 57.28 57.96 3,522,181 +0.70(+1.23%)
Nov 23, 2018 57.85 58.00 57.12 57.26 2,170,990 -1.28(-2.18%)
Nov 21, 2018 58.53 58.53 58.53 0 +0.15(+0.25%)
Nov 20, 2018 59.11 59.26 58.04 58.39 3,851,302 -1.17(-1.97%)
Nov 19, 2018 60.28 60.33 58.90 59.56 6,062,261 -1.01(-1.67%)
Nov 16, 2018 59.57 61.17 59.50 60.57 5,439,890 +0.70(+1.18%)
Nov 15, 2018 57.97 60.23 57.71 59.87 4,959,389 +1.65(+2.84%)
Nov 14, 2018 58.33 59.59 57.72 58.21 5,545,587 +0.55(+0.96%)
Nov 13, 2018 58.12 59.40 57.41 57.66 5,647,589 -0.22(-0.37%)
Nov 12, 2018 59.12 59.41 57.76 57.88 5,477,843 -1.28(-2.16%)
Nov 09, 2018 59.46 60.05 58.64 59.15 4,904,523 -1.10(-1.82%)
Nov 08, 2018 59.58 60.68 59.58 60.25 6,185,940 -0.10(-0.16%)
Nov 07, 2018 61.39 61.48 59.23 60.35 7,542,403 -0.57(-0.94%)
Nov 06, 2018 58.31 61.32 58.02 60.92 5,314,316 +0.16(+0.26%)
Nov 05, 2018 60.38 61.30 60.22 60.76 4,839,104 +0.63(+1.05%)
Nov 02, 2018 61.04 61.29 59.66 60.13 5,355,494 -0.29(-0.47%)
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.