Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.10 66.53 65.73 65.89 2,364,304 -0.18(-0.27%)
Sep 27, 2018 66.30 66.48 65.80 66.07 1,791,054 +0.12(+0.18%)
Sep 26, 2018 66.47 66.61 65.75 65.95 2,178,879 -0.48(-0.73%)
Sep 25, 2018 66.91 67.14 66.29 66.43 3,107,298 -0.23(-0.35%)
Sep 24, 2018 67.01 67.03 66.20 66.66 2,280,778 -0.46(-0.68%)
Sep 21, 2018 67.60 67.75 66.87 67.12 3,595,040 -0.32(-0.47%)
Sep 20, 2018 67.05 67.46 66.63 67.44 3,017,693 +0.83(+1.25%)
Sep 19, 2018 67.21 67.40 66.41 66.60 3,189,455 -0.86(-1.28%)
Sep 18, 2018 67.10 67.64 66.75 67.46 2,714,282 +0.55(+0.82%)
Sep 17, 2018 66.69 67.10 66.58 66.91 1,765,212 +0.20(+0.30%)
Sep 14, 2018 66.89 67.03 66.54 66.71 2,126,270 -0.18(-0.27%)
Sep 13, 2018 66.57 67.11 66.35 66.89 2,873,383 +0.55(+0.83%)
Sep 12, 2018 65.56 66.47 65.41 66.34 2,455,955 +0.77(+1.17%)
Sep 11, 2018 65.47 65.94 65.22 65.58 1,719,485 -0.04(-0.07%)
Sep 10, 2018 65.64 65.94 65.39 65.62 2,637,192 +0.41(+0.63%)
Sep 07, 2018 65.38 65.59 64.95 65.21 2,369,999 -0.36(-0.55%)
Sep 06, 2018 66.42 66.46 65.31 65.57 3,822,247 -0.91(-1.37%)
Sep 05, 2018 65.57 66.77 65.48 66.48 4,713,682 +0.75(+1.14%)
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.