Emerson Electric (NY: EMR )

105.24 +1.56 (+1.50%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 60.00 60.93 59.46 59.95 2,938,746 +0.37(+0.63%)
Sep 29, 2020 60.11 60.30 59.17 59.58 1,508,373 -0.33(-0.55%)
Sep 28, 2020 59.94 60.56 59.61 59.91 2,131,907 +1.09(+1.85%)
Sep 25, 2020 58.24 59.10 58.16 58.82 2,020,881 -0.05(-0.09%)
Sep 24, 2020 58.25 59.52 57.75 58.88 1,800,138 +0.46(+0.78%)
Sep 23, 2020 59.96 60.64 58.28 58.42 2,098,369 -1.23(-2.05%)
Sep 22, 2020 59.29 60.05 58.97 59.64 2,312,196 +0.23(+0.38%)
Sep 21, 2020 60.80 61.16 58.65 59.41 3,026,834 -2.62(-4.23%)
Sep 18, 2020 62.84 63.66 61.95 62.04 3,831,778 -1.13(-1.79%)
Sep 17, 2020 62.11 63.44 61.47 63.17 2,622,889 +0.37(+0.60%)
Sep 16, 2020 63.03 63.38 61.74 62.80 3,438,076 +0.25(+0.39%)
Sep 15, 2020 62.65 63.58 62.49 62.55 2,442,810 +0.20(+0.32%)
Sep 14, 2020 62.57 62.93 61.93 62.35 2,935,781 +0.25(+0.40%)
Sep 11, 2020 62.09 62.61 61.71 62.10 2,464,692 +0.37(+0.61%)
Sep 10, 2020 62.96 63.25 61.44 61.73 2,435,574 -1.09(-1.73%)
Sep 09, 2020 62.71 63.58 62.45 62.82 1,828,360 +0.86(+1.39%)
Sep 08, 2020 62.82 63.13 61.81 61.96 2,971,391 -1.63(-2.56%)
Sep 04, 2020 63.79 64.51 62.77 63.58 2,445,881 +0.73(+1.16%)
Sep 03, 2020 64.78 64.99 62.34 62.85 2,453,350 -1.79(-2.77%)
Sep 02, 2020 63.81 64.90 63.74 64.64 3,150,824 +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.