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 (%)
Sep 30, 2020 59.99 60.93 59.45 59.95 2,939,042 +0.37(+0.63%)
Sep 29, 2020 60.10 60.30 59.16 59.57 1,508,525 -0.33(-0.55%)
Sep 28, 2020 59.93 60.55 59.60 59.90 2,132,122 +1.09(+1.85%)
Sep 25, 2020 58.23 59.09 58.16 58.81 2,021,085 -0.05(-0.09%)
Sep 24, 2020 58.25 59.52 57.74 58.87 1,800,320 +0.46(+0.78%)
Sep 23, 2020 59.96 60.63 58.27 58.41 2,098,580 -1.23(-2.05%)
Sep 22, 2020 59.28 60.05 58.96 59.64 2,312,429 +0.23(+0.38%)
Sep 21, 2020 60.80 61.15 58.65 59.41 3,027,139 -2.62(-4.23%)
Sep 18, 2020 62.84 63.65 61.94 62.03 3,832,165 -1.13(-1.79%)
Sep 17, 2020 62.11 63.43 61.47 63.17 2,623,153 +0.37(+0.60%)
Sep 16, 2020 63.02 63.38 61.73 62.79 3,438,423 +0.25(+0.39%)
Sep 15, 2020 62.65 63.57 62.48 62.54 2,443,056 +0.20(+0.32%)
Sep 14, 2020 62.56 62.92 61.92 62.34 2,936,077 +0.25(+0.40%)
Sep 11, 2020 62.09 62.61 61.70 62.10 2,464,940 +0.37(+0.61%)
Sep 10, 2020 62.96 63.24 61.44 61.72 2,435,820 -1.09(-1.73%)
Sep 09, 2020 62.70 63.58 62.44 62.81 1,828,545 +0.86(+1.39%)
Sep 08, 2020 62.81 63.12 61.80 61.95 2,971,691 -1.63(-2.56%)
Sep 04, 2020 63.78 64.50 62.76 63.58 2,446,127 +0.73(+1.16%)
Sep 03, 2020 64.78 64.99 62.33 62.85 2,453,597 -1.79(-2.77%)
Sep 02, 2020 63.81 64.89 63.73 64.64 3,151,141 +0.52(+0.81%)
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.