Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 73.99 73.99 73.99 1,270,891 +0.51(+0.69%)
Dec 30, 2020 73.34 73.86 73.13 73.48 1,270,891 +0.53(+0.73%)
Dec 29, 2020 74.12 74.16 72.21 72.95 1,432,084 -0.58(-0.79%)
Dec 28, 2020 74.15 74.83 73.51 73.53 1,886,181 -0.10(-0.14%)
Dec 24, 2020 74.10 74.10 73.22 73.63 495,893 -0.04(-0.05%)
Dec 23, 2020 73.64 74.05 73.02 73.66 2,771,282 +0.64(+0.87%)
Dec 22, 2020 73.92 74.11 72.77 73.03 3,147,768 -1.14(-1.54%)
Dec 21, 2020 72.75 74.70 72.18 74.17 3,471,070 -0.30(-0.41%)
Dec 18, 2020 74.67 75.03 73.70 74.47 5,855,566 -0.24(-0.32%)
Dec 17, 2020 75.41 75.66 74.05 74.71 2,746,355 -0.11(-0.15%)
Dec 16, 2020 75.46 75.84 74.19 74.82 2,012,741 -1.07(-1.41%)
Dec 15, 2020 76.18 76.37 74.44 75.89 3,443,654 +1.87(+2.52%)
Dec 14, 2020 76.24 76.54 73.94 74.02 3,724,021 -1.85(-2.44%)
Dec 11, 2020 74.19 76.08 74.11 75.87 4,204,831 +0.98(+1.30%)
Dec 10, 2020 74.89 75.34 74.23 74.90 3,248,284 -0.22(-0.29%)
Dec 09, 2020 75.03 75.49 74.32 75.12 4,070,013 +0.24(+0.32%)
Dec 08, 2020 72.01 75.01 71.90 74.88 4,255,311 +2.00(+2.74%)
Dec 07, 2020 73.49 73.62 72.03 72.88 4,387,373 -0.86(-1.16%)
Dec 04, 2020 69.70 74.05 69.58 73.74 5,977,882 +4.25(+6.12%)
Dec 03, 2020 69.91 70.30 69.37 69.48 2,805,520 -0.39(-0.55%)
Dec 02, 2020 68.87 70.10 68.58 69.87 3,297,211 +0.12(+0.17%)
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.