Emerson Electric (NY: EMR )

104.35 +0.45 (+0.43%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.46 51.90 51.22 51.79 4,787,210 +0.54(+1.05%)
Dec 28, 2018 51.57 52.03 51.07 51.25 4,916,657 -0.17(-0.34%)
Dec 27, 2018 49.85 51.43 49.62 51.43 6,591,516 +0.75(+1.47%)
Dec 26, 2018 48.45 50.72 48.00 50.68 6,288,715 +2.58(+5.37%)
Dec 24, 2018 48.83 49.27 48.06 48.10 4,291,460 -1.20(-2.43%)
Dec 21, 2018 49.15 50.25 49.06 49.29 11,773,972 +0.15(+0.30%)
Dec 20, 2018 49.60 49.95 48.70 49.15 7,246,565 -0.85(-1.70%)
Dec 19, 2018 50.70 51.95 49.50 50.00 5,874,039 -0.70(-1.38%)
Dec 18, 2018 51.31 51.98 50.39 50.70 6,876,787 -0.20(-0.39%)
Dec 17, 2018 52.09 52.19 50.51 50.90 7,524,100 -1.49(-2.85%)
Dec 14, 2018 52.12 52.81 51.97 52.39 7,097,864 -0.25(-0.48%)
Dec 13, 2018 53.27 53.45 52.44 52.64 7,473,827 -0.30(-0.57%)
Dec 12, 2018 52.59 53.86 52.50 52.94 8,649,215 -1.04(-1.93%)
Dec 11, 2018 55.22 55.47 53.49 53.98 3,573,218 -0.23(-0.43%)
Dec 10, 2018 54.16 54.64 52.99 54.22 4,685,216 -0.35(-0.64%)
Dec 07, 2018 55.38 56.23 54.42 54.56 6,036,449 -0.73(-1.32%)
Dec 06, 2018 55.63 55.77 53.77 55.29 8,767,842 -1.61(-2.83%)
Dec 04, 2018 59.51 59.97 56.84 56.90 7,553,810 -2.78(-4.66%)
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.