Emerson Electric (NY: EMR )

105.82 +2.14 (+2.06%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,347,159 -1.83(-3.45%)
Apr 29, 2020 53.05 53.64 52.49 53.11 3,227,549 +1.38(+2.68%)
Apr 28, 2020 51.58 52.52 50.51 51.73 4,418,983 +1.35(+2.68%)
Apr 27, 2020 48.55 50.78 48.55 50.38 3,172,015 +1.99(+4.11%)
Apr 24, 2020 48.13 48.72 47.31 48.39 5,619,547 +0.82(+1.72%)
Apr 23, 2020 47.30 48.72 47.30 47.57 5,259,482 +0.72(+1.54%)
Apr 22, 2020 47.06 47.40 46.48 46.85 4,144,531 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,176,468 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.73 45.78 5,979,560 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.44 5,958,424 +2.85(+6.69%)
Apr 16, 2020 43.12 43.39 41.67 42.59 6,031,652 -0.49(-1.13%)
Apr 15, 2020 43.82 44.19 41.88 43.08 4,473,643 -2.32(-5.11%)
Apr 14, 2020 47.04 47.07 44.86 45.40 4,306,711 -0.63(-1.37%)
Apr 13, 2020 46.26 46.39 44.98 46.03 4,018,243 -0.53(-1.14%)
Apr 09, 2020 48.11 49.58 45.45 46.56 4,424,971 -0.29(-0.61%)
Apr 08, 2020 45.53 47.56 45.53 46.85 4,140,170 +1.63(+3.60%)
Apr 07, 2020 47.03 48.02 45.12 45.22 5,156,831 +0.81(+1.82%)
Apr 06, 2020 43.57 44.78 43.01 44.41 4,281,893 +3.30(+8.03%)
Apr 03, 2020 42.96 43.78 40.79 41.11 5,270,550 -1.81(-4.21%)
Apr 02, 2020 40.95 43.73 40.86 42.92 6,355,042 +1.83(+4.44%)
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.