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 (%)
Nov 29, 2019 66.24 66.37 65.82 65.97 1,216,769 -0.52(-0.78%)
Nov 27, 2019 66.48 66.57 65.98 66.49 1,684,982 +0.01(+0.02%)
Nov 26, 2019 66.46 66.50 66.00 66.48 2,325,683 +0.07(+0.10%)
Nov 25, 2019 66.10 66.44 65.81 66.41 2,546,661 +0.62(+0.94%)
Nov 22, 2019 65.82 65.87 65.41 65.79 2,715,900 +0.09(+0.14%)
Nov 21, 2019 65.15 65.74 64.78 65.70 2,369,078 +0.72(+1.11%)
Nov 20, 2019 65.18 65.39 64.59 64.98 2,511,773 -0.47(-0.72%)
Nov 19, 2019 65.72 65.72 65.06 65.45 2,388,288 +0.19(+0.29%)
Nov 18, 2019 65.34 65.47 64.98 65.27 1,879,322 -0.41(-0.63%)
Nov 15, 2019 65.55 65.83 65.19 65.68 2,389,315 +0.71(+1.10%)
Nov 14, 2019 64.61 65.43 64.55 64.96 2,240,319 -0.31(-0.48%)
Nov 13, 2019 65.20 65.47 64.99 65.27 3,140,206 -0.43(-0.66%)
Nov 12, 2019 65.88 66.27 65.55 65.71 2,604,086 +0.23(+0.35%)
Nov 11, 2019 65.02 65.55 64.91 65.48 1,886,982 -0.06(-0.09%)
Nov 08, 2019 65.39 65.55 65.04 65.54 2,498,436 +0.08(+0.12%)
Nov 07, 2019 65.54 65.90 65.27 65.46 2,899,234 +0.17(+0.26%)
Nov 06, 2019 64.87 65.87 64.64 65.29 4,543,980 -0.17(-0.26%)
Nov 05, 2019 63.96 65.58 63.87 65.46 7,412,275 +0.51(+0.78%)
Nov 04, 2019 64.29 67.01 64.13 64.95 7,470,121 +1.27(+1.99%)
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.