Emerson Electric (NY: EMR )

91.79 USD -0.41 (-0.44%)
Official Closing Price Updated: 7:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 70.30 70.18 70.18 70.18 1,665,800 -0.08(-0.11%)
Dec 30, 2013 70.20 70.66 70.07 70.26 1,142,471 +0.05(+0.07%)
Dec 27, 2013 70.22 70.47 70.01 70.21 974,369 +0.11(+0.16%)
Dec 26, 2013 69.92 70.27 69.72 70.10 1,276,220 +0.34(+0.49%)
Dec 24, 2013 69.48 69.84 69.28 69.76 841,141 +0.39(+0.56%)
Dec 23, 2013 69.56 69.70 69.17 69.37 1,721,437 +0.03(+0.04%)
Dec 20, 2013 68.81 69.55 68.69 69.34 5,507,565 +0.68(+0.99%)
Dec 19, 2013 67.97 68.80 67.66 68.66 3,430,782 +0.71(+1.04%)
Dec 18, 2013 66.73 67.97 65.99 67.95 2,748,251 +1.49(+2.24%)
Dec 17, 2013 66.90 67.22 66.42 66.46 2,784,570 -0.43(-0.64%)
Dec 16, 2013 66.52 67.36 66.23 66.89 3,894,443 +0.69(+1.04%)
Dec 13, 2013 66.67 66.82 66.05 66.20 2,687,421 -0.41(-0.62%)
Dec 12, 2013 66.27 66.86 66.17 66.61 2,444,858 +0.21(+0.32%)
Dec 11, 2013 67.38 67.53 66.21 66.40 2,956,202 -1.14(-1.69%)
Dec 10, 2013 67.44 67.90 67.30 67.54 2,310,149 -0.10(-0.15%)
Dec 09, 2013 67.32 67.73 67.22 67.64 2,005,042 +0.46(+0.68%)
Dec 06, 2013 66.67 67.31 66.51 67.18 3,023,543 +0.73(+1.10%)
Dec 05, 2013 66.33 66.65 66.01 66.45 2,165,500 -0.01(-0.02%)
Dec 04, 2013 66.34 67.05 65.97 66.46 2,060,053 -0.24(-0.36%)
Dec 03, 2013 66.65 67.03 66.28 66.70 3,490,005 -0.06(-0.09%)
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.