Emerson Electric (NY: EMR )

105.12 -0.78 (-0.74%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.17 43.20 42.56 42.62 5,638,074 -0.64(-1.48%)
Aug 30, 2016 43.47 43.62 43.07 43.26 2,754,353 -0.21(-0.48%)
Aug 29, 2016 43.47 43.73 43.35 43.47 3,287,485 +0.00(+0.00%)
Aug 26, 2016 43.91 44.17 43.29 43.47 3,231,651 -0.29(-0.67%)
Aug 25, 2016 43.40 43.78 43.29 43.76 3,455,375 +0.16(+0.37%)
Aug 24, 2016 43.60 43.90 43.44 43.60 4,104,760 -0.07(-0.17%)
Aug 23, 2016 43.00 43.74 42.92 43.67 6,159,541 +0.86(+2.00%)
Aug 22, 2016 42.76 42.90 42.54 42.81 5,300,052 -0.05(-0.11%)
Aug 19, 2016 42.30 43.04 42.13 42.86 9,976,720 -1.37(-3.09%)
Aug 18, 2016 44.29 44.37 44.00 44.23 2,979,725 -0.19(-0.42%)
Aug 17, 2016 44.24 44.49 44.16 44.42 2,670,427 +0.27(+0.60%)
Aug 16, 2016 44.17 44.36 43.96 44.15 2,562,755 -0.11(-0.26%)
Aug 15, 2016 43.74 44.37 43.74 44.26 3,640,322 +0.60(+1.37%)
Aug 12, 2016 43.67 43.73 43.45 43.66 2,783,503 -0.05(-0.11%)
Aug 11, 2016 43.42 43.78 43.29 43.71 2,794,969 +0.48(+1.10%)
Aug 10, 2016 43.53 43.66 43.13 43.24 3,126,101 -0.34(-0.77%)
Aug 09, 2016 43.67 43.95 43.31 43.57 3,872,641 +0.02(+0.04%)
Aug 08, 2016 43.39 44.15 43.33 43.55 5,572,531 +0.42(+0.97%)
Aug 05, 2016 42.80 43.17 42.72 43.14 3,741,853 +0.61(+1.43%)
Aug 04, 2016 42.47 42.87 42.38 42.53 4,428,988 +0.10(+0.23%)
Aug 03, 2016 42.15 42.55 41.95 42.43 8,440,741 -0.10(-0.23%)
Aug 02, 2016 43.21 43.38 42.46 42.53 9,463,148 -2.21(-4.93%)
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.