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 30, 2018 58.20 58.64 57.57 58.52 4,000,033 +0.16(+0.28%)
Nov 29, 2018 58.72 58.89 58.06 58.36 3,557,425 -0.64(-1.09%)
Nov 28, 2018 58.07 59.00 57.40 59.00 2,605,271 +1.14(+1.98%)
Nov 27, 2018 57.64 58.13 57.15 57.86 2,488,404 +0.11(+0.20%)
Nov 26, 2018 57.45 58.16 57.07 57.74 3,535,387 +0.70(+1.23%)
Nov 23, 2018 57.63 57.78 56.90 57.04 2,179,130 -1.27(-2.18%)
Nov 21, 2018 58.32 58.32 58.32 0 +0.15(+0.25%)
Nov 20, 2018 58.89 59.04 57.82 58.17 3,865,742 -1.17(-1.97%)
Nov 19, 2018 60.06 60.10 58.68 59.34 6,084,990 -1.01(-1.67%)
Nov 16, 2018 59.35 60.94 59.28 60.34 5,460,286 +0.70(+1.18%)
Nov 15, 2018 57.75 60.01 57.49 59.64 4,977,983 +1.65(+2.84%)
Nov 14, 2018 58.11 59.36 57.51 58.00 5,566,378 +0.55(+0.96%)
Nov 13, 2018 57.90 59.18 57.20 57.44 5,668,763 -0.22(-0.37%)
Nov 12, 2018 58.90 59.19 57.54 57.66 5,498,380 -1.27(-2.16%)
Nov 09, 2018 59.23 59.83 58.42 58.93 4,922,911 -1.09(-1.82%)
Nov 08, 2018 59.35 60.46 59.35 60.03 6,209,132 -0.09(-0.16%)
Nov 07, 2018 61.16 61.25 59.01 60.12 7,570,680 -0.57(-0.94%)
Nov 06, 2018 58.09 61.09 57.81 60.69 5,334,240 +0.15(+0.26%)
Nov 05, 2018 60.16 61.08 59.99 60.53 4,857,246 +0.63(+1.05%)
Nov 02, 2018 60.81 61.06 59.44 59.91 5,375,572 -0.28(-0.47%)
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.