Emerson Electric (NY: EMR )

105.88 +2.20 (+2.12%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.55 61.96 60.44 61.78 3,535,150 +1.50(+2.48%)
Jul 30, 2018 61.09 61.52 60.21 60.28 2,119,912 -0.62(-1.02%)
Jul 27, 2018 61.08 61.24 60.62 60.91 2,051,229 +0.00(+0.00%)
Jul 26, 2018 60.16 61.28 60.16 60.91 3,223,879 +0.91(+1.51%)
Jul 25, 2018 58.80 60.07 58.72 60.00 3,240,172 +1.14(+1.93%)
Jul 24, 2018 58.48 59.20 58.42 58.86 3,599,266 +0.84(+1.44%)
Jul 23, 2018 59.15 59.18 57.96 58.03 3,313,549 -1.19(-2.01%)
Jul 20, 2018 59.21 59.73 59.21 59.21 2,613,517 -0.44(-0.75%)
Jul 19, 2018 59.27 60.10 59.17 59.66 2,913,826 +0.09(+0.16%)
Jul 18, 2018 59.44 59.87 58.92 59.56 3,395,569 +0.18(+0.30%)
Jul 17, 2018 59.12 59.52 58.65 59.39 3,096,376 +0.15(+0.25%)
Jul 16, 2018 60.39 60.52 59.13 59.24 3,191,184 -1.09(-1.80%)
Jul 13, 2018 60.01 60.56 59.86 60.33 1,817,764 +0.30(+0.50%)
Jul 12, 2018 60.11 60.13 59.35 60.03 2,604,423 +0.99(+1.68%)
Jul 11, 2018 60.09 60.13 58.81 59.03 3,805,587 -1.64(-2.70%)
Jul 10, 2018 60.55 60.93 60.30 60.68 3,125,202 +0.13(+0.21%)
Jul 09, 2018 59.46 60.69 59.37 60.55 2,613,655 +1.33(+2.25%)
Jul 06, 2018 59.16 59.45 58.65 59.21 2,691,057 +0.09(+0.14%)
Jul 05, 2018 59.19 59.27 58.67 59.13 2,994,142 +0.35(+0.60%)
Jul 03, 2018 58.78 58.78 58.78 0 -0.57(-0.96%)
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.