Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 73.98 73.98 73.98 1,271,019 +0.51(+0.69%)
Dec 30, 2020 73.33 73.85 73.12 73.47 1,271,019 +0.53(+0.73%)
Dec 29, 2020 74.12 74.15 72.20 72.94 1,432,228 -0.58(-0.79%)
Dec 28, 2020 74.14 74.82 73.50 73.52 1,886,370 -0.10(-0.14%)
Dec 24, 2020 74.09 74.09 73.21 73.62 495,943 -0.04(-0.05%)
Dec 23, 2020 73.63 74.04 73.01 73.66 2,771,561 +0.64(+0.87%)
Dec 22, 2020 73.91 74.10 72.76 73.02 3,148,085 -1.14(-1.54%)
Dec 21, 2020 72.74 74.70 72.17 74.16 3,471,420 -0.30(-0.41%)
Dec 18, 2020 74.66 75.03 73.69 74.47 5,856,155 -0.24(-0.32%)
Dec 17, 2020 75.40 75.65 74.04 74.71 2,746,631 -0.11(-0.15%)
Dec 16, 2020 75.45 75.83 74.18 74.82 2,012,943 -1.07(-1.41%)
Dec 15, 2020 76.17 76.36 74.43 75.88 3,444,001 +1.87(+2.52%)
Dec 14, 2020 76.23 76.53 73.93 74.01 3,724,395 -1.85(-2.44%)
Dec 11, 2020 74.18 76.08 74.10 75.86 4,205,254 +0.98(+1.30%)
Dec 10, 2020 74.88 75.33 74.23 74.89 3,248,611 -0.22(-0.29%)
Dec 09, 2020 75.03 75.48 74.31 75.11 4,070,423 +0.24(+0.32%)
Dec 08, 2020 72.00 75.00 71.90 74.87 4,255,740 +2.00(+2.74%)
Dec 07, 2020 73.48 73.61 72.03 72.87 4,387,815 -0.86(-1.16%)
Dec 04, 2020 69.69 74.04 69.57 73.73 5,978,484 +4.25(+6.12%)
Dec 03, 2020 69.90 70.30 69.37 69.48 2,805,802 -0.39(-0.55%)
Dec 02, 2020 68.86 70.09 68.57 69.86 3,297,543 +0.12(+0.17%)
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.