Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 37.10 37.40 36.76 37.17 4,685,493 -0.26(-0.69%)
Aug 28, 2015 37.07 37.54 37.01 37.43 5,261,467 +0.32(+0.86%)
Aug 27, 2015 36.58 37.23 36.32 37.11 5,411,763 +0.96(+2.65%)
Aug 26, 2015 35.97 36.22 35.37 36.15 8,044,859 +0.97(+2.77%)
Aug 25, 2015 37.70 37.78 35.13 35.18 9,523,081 -0.93(-2.59%)
Aug 24, 2015 35.44 37.43 34.30 36.11 11,707,799 -1.25(-3.34%)
Aug 21, 2015 37.92 38.31 37.35 37.36 8,606,873 -0.86(-2.26%)
Aug 20, 2015 38.41 38.61 38.09 38.22 7,194,107 -0.51(-1.33%)
Aug 19, 2015 38.75 39.03 38.34 38.74 5,962,282 -0.30(-0.76%)
Aug 18, 2015 38.95 39.12 38.79 39.03 3,669,762 -0.18(-0.46%)
Aug 17, 2015 38.45 39.32 38.34 39.21 5,290,104 +0.58(+1.49%)
Aug 14, 2015 38.37 38.73 38.37 38.64 4,061,498 +0.15(+0.38%)
Aug 13, 2015 38.22 38.68 38.09 38.49 5,834,867 +0.26(+0.67%)
Aug 12, 2015 37.58 38.30 37.26 38.23 8,006,378 +0.48(+1.28%)
Aug 11, 2015 38.19 38.27 37.63 37.75 8,150,722 -0.84(-2.18%)
Aug 10, 2015 38.28 38.75 38.28 38.59 7,788,148 +0.64(+1.69%)
Aug 07, 2015 38.24 38.33 37.88 37.95 7,038,246 -0.42(-1.11%)
Aug 06, 2015 38.43 38.62 38.15 38.37 7,561,582 -0.13(-0.34%)
Aug 05, 2015 38.68 38.93 38.36 38.51 9,187,322 +0.21(+0.54%)
Aug 04, 2015 39.60 40.26 38.22 38.30 9,535,012 -1.30(-3.29%)
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.