Emerson Electric (NY: EMR )

105.59 +1.91 (+1.84%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.15 57.74 55.85 57.64 7,210,944 -0.24(-0.42%)
Feb 27, 2020 58.49 60.88 57.88 57.89 5,160,753 -2.02(-3.38%)
Feb 26, 2020 60.49 61.69 59.86 59.91 5,337,106 +0.03(+0.05%)
Feb 25, 2020 62.37 62.66 59.63 59.88 4,815,973 -2.33(-3.74%)
Feb 24, 2020 62.55 62.90 62.04 62.21 3,994,843 -2.61(-4.02%)
Feb 21, 2020 64.26 64.83 63.84 64.82 2,884,177 +0.06(+0.10%)
Feb 20, 2020 64.52 65.48 64.30 64.76 2,600,472 +0.14(+0.22%)
Feb 19, 2020 64.62 65.26 64.36 64.61 3,293,576 +0.38(+0.59%)
Feb 18, 2020 64.97 65.38 63.57 64.24 4,773,836 -1.86(-2.82%)
Feb 14, 2020 65.69 66.10 65.29 66.10 3,110,725 +0.33(+0.51%)
Feb 13, 2020 66.85 66.98 65.09 65.76 3,948,002 -1.58(-2.35%)
Feb 12, 2020 66.59 67.51 66.36 67.35 3,759,526 +1.40(+2.13%)
Feb 11, 2020 65.98 66.69 65.83 65.94 3,056,232 +0.39(+0.60%)
Feb 10, 2020 65.61 65.88 65.00 65.55 3,082,287 -0.34(-0.52%)
Feb 07, 2020 66.94 66.94 65.75 65.89 2,556,806 -1.32(-1.97%)
Feb 06, 2020 68.44 68.44 66.91 67.21 2,509,794 -0.68(-1.00%)
Feb 05, 2020 66.63 68.02 66.58 67.89 4,415,984 +2.47(+3.78%)
Feb 04, 2020 66.58 66.77 65.17 65.42 4,233,224 +0.57(+0.88%)
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.