Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.32(+0.48%)
Aug 30, 2018 65.93 66.15 65.46 65.70 1,793,595 -0.38(-0.57%)
Aug 29, 2018 66.02 66.16 65.61 66.08 1,832,387 +0.23(+0.35%)
Aug 28, 2018 66.09 66.25 65.60 65.84 2,816,179 -0.10(-0.16%)
Aug 27, 2018 65.35 66.07 65.31 65.95 2,432,659 +0.84(+1.30%)
Aug 24, 2018 65.26 65.39 64.89 65.10 2,904,647 +0.09(+0.13%)
Aug 23, 2018 64.59 65.09 64.53 65.02 1,869,826 +0.35(+0.55%)
Aug 22, 2018 65.47 65.63 64.54 64.67 2,907,343 +0.14(+0.21%)
Aug 21, 2018 65.33 66.06 65.06 64.53 2,935,416 -0.46(-0.71%)
Aug 20, 2018 64.64 65.11 64.55 64.99 3,135,735 +0.59(+0.91%)
Aug 17, 2018 63.71 64.59 63.31 64.41 3,327,018 +0.77(+1.22%)
Aug 16, 2018 63.10 63.90 62.89 63.63 2,390,137 +0.76(+1.21%)
Aug 15, 2018 63.02 63.02 61.89 62.87 3,336,142 -0.58(-0.92%)
Aug 14, 2018 63.08 63.95 62.95 63.45 3,432,496 +0.68(+1.08%)
Aug 13, 2018 63.25 63.52 62.69 62.78 3,379,645 -0.35(-0.56%)
Aug 10, 2018 63.11 63.65 62.83 63.13 3,628,143 -0.16(-0.26%)
Aug 09, 2018 63.50 63.63 63.17 63.29 2,423,100 +0.01(+0.01%)
Aug 08, 2018 63.74 64.32 63.26 63.28 4,203,497 -0.53(-0.83%)
Aug 07, 2018 62.66 64.10 61.63 63.81 5,786,085 +2.60(+4.24%)
Aug 06, 2018 60.95 61.36 60.82 61.21 3,086,328 +0.12(+0.20%)
Aug 03, 2018 61.09 61.56 60.97 61.09 4,308,727 +0.17(+0.28%)
Aug 02, 2018 60.54 60.97 60.01 60.92 3,337,075 -0.02(-0.03%)
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.