Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.75 55.75 55.75 0 -0.45(-0.80%)
Dec 29, 2016 56.37 56.50 56.00 56.20 1,173,188 -0.10(-0.18%)
Dec 28, 2016 57.15 57.30 56.29 56.30 1,680,769 -0.87(-1.52%)
Dec 27, 2016 56.79 57.20 56.75 57.17 1,251,183 +0.37(+0.65%)
Dec 23, 2016 56.80 56.80 56.80 0 +0.11(+0.19%)
Dec 22, 2016 56.93 56.95 56.45 56.69 2,013,669 -0.23(-0.40%)
Dec 21, 2016 57.15 57.25 56.58 56.92 2,716,727 -0.39(-0.68%)
Dec 20, 2016 56.66 57.63 56.51 57.31 3,471,294 +1.00(+1.78%)
Dec 19, 2016 55.92 56.60 55.82 56.31 2,779,734 +0.58(+1.04%)
Dec 16, 2016 56.31 56.63 55.66 55.73 6,332,540 -0.45(-0.80%)
Dec 15, 2016 55.98 56.62 55.67 56.18 3,962,073 -0.09(-0.16%)
Dec 14, 2016 56.70 57.22 56.17 56.27 3,015,234 -0.50(-0.88%)
Dec 13, 2016 57.28 57.63 56.64 56.77 3,738,449 -0.32(-0.56%)
Dec 12, 2016 57.51 57.68 56.74 57.09 3,162,263 -0.40(-0.70%)
Dec 09, 2016 57.42 57.70 57.29 57.49 3,028,941 -0.11(-0.19%)
Dec 08, 2016 58.06 58.07 57.24 57.60 3,727,248 -0.66(-1.13%)
Dec 07, 2016 56.72 58.28 56.57 58.26 4,372,789 +1.69(+2.99%)
Dec 06, 2016 56.76 56.89 56.47 56.57 3,040,131 -0.36(-0.63%)
Dec 05, 2016 56.81 56.99 56.42 56.93 3,132,737 +0.58(+1.03%)
Dec 02, 2016 56.58 56.90 56.03 56.35 2,932,668 -0.42(-0.74%)
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.