Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.82 41.83 40.66 41.83 5,327,075 +1.20(+2.96%)
Jun 29, 2016 40.41 40.73 39.91 40.62 4,132,791 +0.75(+1.87%)
Jun 28, 2016 40.10 40.11 39.38 39.88 6,508,355 +0.40(+1.02%)
Jun 27, 2016 40.40 40.42 38.85 39.48 7,448,006 -1.28(-3.15%)
Jun 24, 2016 41.65 41.80 40.56 40.76 11,848,405 -2.28(-5.29%)
Jun 23, 2016 42.65 43.05 42.49 43.04 3,305,386 +0.87(+2.05%)
Jun 22, 2016 42.33 42.53 42.09 42.17 4,594,116 -0.45(-1.05%)
Jun 21, 2016 42.77 42.93 42.30 42.62 3,890,996 -0.17(-0.39%)
Jun 20, 2016 42.73 43.20 42.72 42.79 4,736,392 +0.74(+1.75%)
Jun 17, 2016 41.79 42.18 41.69 42.05 4,524,511 +0.26(+0.61%)
Jun 16, 2016 41.35 41.90 40.98 41.79 2,785,659 +0.13(+0.31%)
Jun 15, 2016 41.93 42.08 41.59 41.67 3,063,905 -0.05(-0.12%)
Jun 14, 2016 41.38 41.76 41.30 41.71 3,498,110 +0.31(+0.76%)
Jun 13, 2016 41.88 42.04 41.40 41.40 4,639,323 -0.88(-2.09%)
Jun 10, 2016 42.71 42.76 41.93 42.28 4,041,794 -0.69(-1.60%)
Jun 09, 2016 42.68 43.08 42.59 42.97 3,674,838 -0.18(-0.43%)
Jun 08, 2016 43.10 43.33 42.88 43.16 3,757,877 +0.23(+0.54%)
Jun 07, 2016 43.07 43.31 42.86 42.92 4,080,640 +0.04(+0.09%)
Jun 06, 2016 42.15 42.93 42.08 42.88 4,485,490 +0.95(+2.26%)
Jun 03, 2016 41.84 41.97 41.35 41.94 3,172,176 +0.05(+0.11%)
Jun 02, 2016 41.74 41.95 41.35 41.89 3,977,693 +0.06(+0.15%)
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.