Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 55.23 55.88 54.96 55.51 4,281,109 +0.20(+0.36%)
Apr 29, 2013 54.65 55.47 54.40 55.31 3,165,335 +0.87(+1.60%)
Apr 26, 2013 55.25 55.39 54.38 54.44 3,234,519 -0.95(-1.72%)
Apr 25, 2013 55.45 55.79 55.09 55.39 3,173,801 +0.11(+0.20%)
Apr 24, 2013 54.75 55.57 54.75 55.28 4,892,129 +0.64(+1.17%)
Apr 23, 2013 53.28 54.67 53.27 54.64 4,644,125 +0.85(+1.58%)
Apr 22, 2013 53.58 54.09 53.11 53.79 4,360,435 +0.31(+0.58%)
Apr 19, 2013 53.56 53.73 53.10 53.48 4,684,023 +0.16(+0.30%)
Apr 18, 2013 53.76 53.99 53.08 53.32 2,927,259 -0.26(-0.49%)
Apr 17, 2013 54.01 54.07 53.21 53.58 4,297,287 -0.79(-1.45%)
Apr 16, 2013 54.05 54.41 53.54 54.37 3,821,761 +0.78(+1.46%)
Apr 15, 2013 55.52 55.59 53.59 53.59 6,031,377 -2.24(-4.01%)
Apr 12, 2013 56.41 56.63 55.66 55.83 3,237,308 -0.82(-1.45%)
Apr 11, 2013 57.15 57.37 56.37 56.65 3,962,929 -0.43(-0.75%)
Apr 10, 2013 56.87 57.20 56.54 57.08 2,785,075 +0.55(+0.97%)
Apr 09, 2013 56.00 56.89 55.81 56.53 3,220,627 +0.54(+0.96%)
Apr 08, 2013 55.68 55.99 55.18 55.99 3,352,995 +0.26(+0.47%)
Apr 05, 2013 55.45 55.86 55.03 55.73 3,452,122 -0.35(-0.62%)
Apr 04, 2013 55.14 56.12 54.99 56.08 4,022,320 +1.15(+2.09%)
Apr 03, 2013 55.05 55.44 54.70 54.93 4,140,456 +0.04(+0.07%)
Apr 02, 2013 55.36 55.51 54.73 54.89 3,159,076 -0.12(-0.22%)
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.