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 (%)
Dec 29, 2017 58.76 58.76 58.76 0 -0.24(-0.41%)
Dec 28, 2017 58.90 59.02 58.63 59.01 1,723,211 +0.19(+0.33%)
Dec 27, 2017 58.81 58.84 58.52 58.81 1,237,529 +0.19(+0.32%)
Dec 26, 2017 58.77 58.83 58.48 58.63 1,188,609 -0.11(-0.19%)
Dec 22, 2017 58.78 58.89 58.34 58.74 2,123,199 +0.07(+0.11%)
Dec 21, 2017 58.39 58.85 58.02 58.67 3,161,547 +0.52(+0.90%)
Dec 20, 2017 58.18 58.80 57.92 58.15 6,057,057 +0.35(+0.61%)
Dec 19, 2017 57.72 57.98 57.46 57.79 4,143,734 +0.15(+0.26%)
Dec 18, 2017 57.15 58.08 56.92 57.64 4,731,523 +0.93(+1.64%)
Dec 15, 2017 56.49 56.94 56.28 56.71 5,203,029 +0.63(+1.13%)
Dec 14, 2017 56.85 57.19 56.07 56.08 3,424,830 -0.58(-1.03%)
Dec 13, 2017 56.41 56.96 56.33 56.66 3,921,893 +0.45(+0.79%)
Dec 12, 2017 56.24 56.52 55.88 56.21 3,269,088 +0.22(+0.39%)
Dec 11, 2017 55.95 56.42 55.90 55.99 2,718,236 -0.12(-0.21%)
Dec 08, 2017 55.51 56.30 55.30 56.11 4,713,045 +0.65(+1.17%)
Dec 07, 2017 54.69 55.48 54.54 55.46 4,047,379 +0.89(+1.62%)
Dec 06, 2017 54.50 55.13 54.43 54.58 3,571,925 +0.04(+0.08%)
Dec 05, 2017 54.67 55.08 54.46 54.54 3,328,043 -0.35(-0.65%)
Dec 04, 2017 55.10 55.73 54.87 54.89 5,373,555 +0.35(+0.63%)
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.