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 (%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,346,621 -1.83(-3.45%)
Apr 29, 2020 53.05 53.65 52.50 53.12 3,227,224 +1.38(+2.68%)
Apr 28, 2020 51.59 52.52 50.52 51.73 4,418,538 +1.35(+2.68%)
Apr 27, 2020 48.55 50.79 48.55 50.38 3,171,695 +1.99(+4.11%)
Apr 24, 2020 48.14 48.73 47.31 48.40 5,618,981 +0.82(+1.72%)
Apr 23, 2020 47.30 48.73 47.30 47.58 5,258,952 +0.72(+1.54%)
Apr 22, 2020 47.07 47.41 46.48 46.86 4,144,113 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,175,645 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.74 45.79 5,978,957 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.45 5,957,824 +2.85(+6.69%)
Apr 16, 2020 43.13 43.40 41.67 42.60 6,031,045 -0.49(-1.13%)
Apr 15, 2020 43.83 44.20 41.89 43.08 4,473,192 -2.32(-5.11%)
Apr 14, 2020 47.05 47.08 44.86 45.40 4,306,277 -0.63(-1.37%)
Apr 13, 2020 46.27 46.40 44.98 46.03 4,017,838 -0.53(-1.14%)
Apr 09, 2020 48.12 49.58 45.46 46.56 4,424,525 -0.29(-0.61%)
Apr 08, 2020 45.54 47.56 45.54 46.85 4,139,753 +1.63(+3.60%)
Apr 07, 2020 47.03 48.03 45.12 45.22 5,156,312 +0.81(+1.82%)
Apr 06, 2020 43.58 44.78 43.01 44.41 4,281,462 +3.30(+8.03%)
Apr 03, 2020 42.97 43.78 40.80 41.11 5,270,019 -1.81(-4.21%)
Apr 02, 2020 40.95 43.74 40.87 42.92 6,354,402 +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.