Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 72.08 72.08 70.20 70.99 2,948,390 -1.24(-1.71%)
Nov 27, 2020 72.75 73.09 71.93 72.23 718,641 -0.09(-0.13%)
Nov 25, 2020 73.30 73.43 72.27 72.32 1,794,927 -1.56(-2.11%)
Nov 24, 2020 73.00 74.11 72.55 73.88 4,568,622 +1.98(+2.75%)
Nov 23, 2020 70.80 72.07 70.71 71.90 2,386,991 +1.71(+2.44%)
Nov 20, 2020 71.16 71.20 69.74 70.19 1,959,410 -1.18(-1.66%)
Nov 19, 2020 70.86 71.49 70.13 71.38 1,691,785 +0.32(+0.46%)
Nov 18, 2020 70.95 72.18 70.61 71.05 2,769,671 +0.46(+0.65%)
Nov 17, 2020 71.85 71.97 70.07 70.59 2,456,236 -1.48(-2.05%)
Nov 16, 2020 71.37 72.21 70.70 72.07 2,967,493 +2.01(+2.88%)
Nov 13, 2020 68.95 70.16 68.95 70.06 1,936,144 +1.46(+2.13%)
Nov 12, 2020 68.77 69.08 67.89 68.60 2,583,316 -0.15(-0.22%)
Nov 11, 2020 70.84 71.04 68.64 68.75 3,748,860 -2.33(-3.28%)
Nov 10, 2020 70.27 71.51 69.73 71.08 3,585,660 +1.06(+1.51%)
Nov 09, 2020 69.86 71.19 68.84 70.02 7,253,836 +5.66(+8.80%)
Nov 06, 2020 64.77 64.89 63.85 64.36 2,558,957 -0.32(-0.50%)
Nov 05, 2020 64.12 65.38 63.49 64.68 2,942,376 +2.13(+3.40%)
Nov 04, 2020 63.03 64.18 61.04 62.55 4,416,149 -2.07(-3.20%)
Nov 03, 2020 62.84 65.05 62.48 64.62 5,111,831 +2.24(+3.59%)
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.