Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.99 58.99 58.99 0 -0.25(-0.41%)
Dec 28, 2017 59.13 59.25 58.86 59.23 1,716,601 +0.19(+0.33%)
Dec 27, 2017 59.04 59.06 58.74 59.04 1,232,782 +0.19(+0.32%)
Dec 26, 2017 59.00 59.05 58.71 58.85 1,184,050 -0.11(-0.19%)
Dec 22, 2017 59.00 59.11 58.56 58.96 2,115,055 +0.07(+0.11%)
Dec 21, 2017 58.61 59.08 58.24 58.89 3,149,420 +0.52(+0.90%)
Dec 20, 2017 58.40 59.03 58.14 58.37 6,033,825 +0.36(+0.61%)
Dec 19, 2017 57.95 58.21 57.68 58.01 4,127,840 +0.15(+0.26%)
Dec 18, 2017 57.37 58.30 57.14 57.86 4,713,375 +0.93(+1.64%)
Dec 15, 2017 56.71 57.16 56.50 56.93 5,183,072 +0.63(+1.13%)
Dec 14, 2017 57.07 57.41 56.29 56.30 3,411,694 -0.58(-1.03%)
Dec 13, 2017 56.63 57.18 56.55 56.88 3,906,850 +0.45(+0.79%)
Dec 12, 2017 56.46 56.74 56.09 56.43 3,256,549 +0.22(+0.39%)
Dec 11, 2017 56.17 56.63 56.12 56.21 2,707,810 -0.12(-0.21%)
Dec 08, 2017 55.72 56.52 55.52 56.33 4,694,968 +0.65(+1.17%)
Dec 07, 2017 54.90 55.69 54.75 55.68 4,031,854 +0.89(+1.62%)
Dec 06, 2017 54.71 55.34 54.64 54.79 3,558,225 +0.04(+0.08%)
Dec 05, 2017 54.88 55.29 54.67 54.75 3,315,278 -0.36(-0.65%)
Dec 04, 2017 55.31 55.94 55.08 55.10 5,352,944 +0.35(+0.63%)
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.