Emerson Electric (NY: EMR )

105.56 +1.88 (+1.82%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 56.58 56.59 55.19 56.30 3,824,071 -0.58(-1.02%)
Jul 30, 2020 57.01 57.14 55.98 56.89 2,316,607 -0.99(-1.71%)
Jul 29, 2020 56.99 58.01 56.68 57.88 3,027,740 +1.33(+2.36%)
Jul 28, 2020 57.28 57.58 56.47 56.54 2,578,507 -1.04(-1.80%)
Jul 27, 2020 57.35 57.76 56.98 57.58 2,749,566 +0.05(+0.08%)
Jul 24, 2020 58.07 58.41 57.42 57.53 1,572,382 -0.59(-1.02%)
Jul 23, 2020 58.02 58.42 57.78 58.12 1,827,444 +0.05(+0.08%)
Jul 22, 2020 57.69 58.13 57.37 58.07 2,360,497 +0.15(+0.27%)
Jul 21, 2020 57.30 58.34 57.20 57.92 2,763,396 +1.31(+2.31%)
Jul 20, 2020 57.05 57.55 56.33 56.61 2,132,763 -1.07(-1.86%)
Jul 17, 2020 57.76 58.04 57.39 57.68 2,303,231 +0.35(+0.62%)
Jul 16, 2020 57.42 58.20 57.01 57.33 2,746,069 -0.44(-0.77%)
Jul 15, 2020 57.64 58.07 56.81 57.78 2,491,936 +1.40(+2.48%)
Jul 14, 2020 54.80 56.54 54.32 56.38 3,182,163 +1.14(+2.07%)
Jul 13, 2020 54.53 56.24 54.37 55.23 3,475,494 +0.96(+1.77%)
Jul 10, 2020 54.19 54.42 53.63 54.27 2,567,112 +0.27(+0.50%)
Jul 09, 2020 55.37 55.57 53.88 54.00 2,246,413 -1.47(-2.65%)
Jul 08, 2020 55.48 55.70 54.95 55.47 2,890,574 +0.25(+0.44%)
Jul 07, 2020 56.38 56.52 55.05 55.22 3,279,626 -1.53(-2.70%)
Jul 06, 2020 57.09 57.24 56.14 56.76 2,801,610 +0.78(+1.39%)
Jul 02, 2020 56.51 57.60 55.92 55.98 2,563,478 +0.40(+0.72%)
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.