Emerson Electric (NY: EMR )

104.66 -1.25 (-1.18%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.96 49.13 48.47 49.05 4,908,875 +0.14(+0.29%)
May 30, 2017 48.78 49.08 48.62 48.91 3,125,375 +0.02(+0.05%)
May 26, 2017 49.05 49.08 48.61 48.89 3,000,573 -0.27(-0.56%)
May 25, 2017 49.61 49.63 48.92 49.16 4,682,723 -0.43(-0.87%)
May 24, 2017 49.36 50.16 49.24 49.59 4,247,209 +0.44(+0.89%)
May 23, 2017 49.43 49.50 49.00 49.15 4,018,572 -0.18(-0.37%)
May 22, 2017 49.41 49.71 49.32 49.34 3,956,040 +0.05(+0.10%)
May 19, 2017 48.74 49.49 48.60 49.29 3,844,621 +0.79(+1.63%)
May 18, 2017 47.92 48.67 47.59 48.50 3,681,218 +0.38(+0.79%)
May 17, 2017 48.62 48.49 47.91 48.12 4,502,515 -0.51(-1.04%)
May 16, 2017 48.54 48.68 48.18 48.62 3,741,513 +0.22(+0.45%)
May 15, 2017 47.89 48.65 47.88 48.41 4,215,417 +0.75(+1.57%)
May 12, 2017 48.04 48.16 47.49 47.66 3,596,014 -0.60(-1.24%)
May 11, 2017 48.66 48.85 48.13 48.26 3,879,985 -0.64(-1.31%)
May 10, 2017 48.59 48.95 48.42 48.90 4,475,802 +0.46(+0.96%)
May 09, 2017 48.14 48.50 48.01 48.43 5,519,300 +0.19(+0.39%)
May 08, 2017 48.44 48.57 48.09 48.24 2,634,330 -0.26(-0.54%)
May 05, 2017 48.10 48.62 47.99 48.51 4,458,865 +0.63(+1.32%)
May 04, 2017 48.84 48.84 47.52 47.87 5,703,568 -0.91(-1.86%)
May 03, 2017 48.51 49.28 48.39 48.78 6,140,928 +0.09(+0.19%)
May 02, 2017 47.49 48.72 46.72 48.69 16,099,277 -1.00(-2.00%)
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.