Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.28 47.83 47.83 47.83 3,326,300 -0.70(-1.44%)
Dec 30, 2015 48.35 48.86 48.23 48.53 5,110,812 +0.04(+0.08%)
Dec 29, 2015 48.50 48.93 47.99 48.49 2,988,065 +0.23(+0.48%)
Dec 28, 2015 48.10 48.37 47.67 48.26 3,105,920 +0.00(+0.00%)
Dec 24, 2015 48.18 48.26 48.26 48.26 1,691,800 -0.07(-0.14%)
Dec 23, 2015 47.09 48.40 46.97 48.33 5,859,920 +1.48(+3.16%)
Dec 22, 2015 46.00 47.05 46.00 46.85 4,724,804 +0.97(+2.11%)
Dec 21, 2015 45.09 45.96 45.04 45.88 6,236,062 +1.29(+2.89%)
Dec 18, 2015 44.84 45.34 44.59 44.59 7,207,829 -0.41(-0.91%)
Dec 17, 2015 46.03 46.36 44.97 45.00 5,047,208 -1.10(-2.39%)
Dec 16, 2015 45.47 46.24 44.97 46.10 5,596,034 +0.88(+1.95%)
Dec 15, 2015 45.46 45.46 44.90 45.22 5,751,001 +0.23(+0.51%)
Dec 14, 2015 45.44 45.62 44.62 44.99 7,332,490 -0.49(-1.08%)
Dec 11, 2015 46.50 46.55 45.40 45.48 7,010,107 -1.49(-3.17%)
Dec 10, 2015 47.39 47.60 46.88 46.97 4,422,127 -0.17(-0.36%)
Dec 09, 2015 47.09 47.94 46.81 47.14 6,712,707 -0.14(-0.30%)
Dec 08, 2015 48.11 48.35 47.16 47.28 6,179,634 -1.23(-2.54%)
Dec 07, 2015 48.99 49.09 48.37 48.51 4,775,276 -0.66(-1.34%)
Dec 04, 2015 48.47 49.29 48.38 49.17 4,635,514 +0.59(+1.21%)
Dec 03, 2015 48.99 49.00 48.19 48.58 6,121,985 -0.33(-0.67%)
Dec 02, 2015 49.40 50.05 48.80 48.91 4,373,707 -0.71(-1.43%)
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.