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 (%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.32(+0.48%)
Aug 30, 2018 65.94 66.16 65.46 65.71 1,793,414 -0.38(-0.57%)
Aug 29, 2018 66.02 66.17 65.62 66.08 1,832,202 +0.23(+0.35%)
Aug 28, 2018 66.10 66.26 65.60 65.85 2,815,895 -0.10(-0.16%)
Aug 27, 2018 65.36 66.08 65.32 65.95 2,432,414 +0.84(+1.30%)
Aug 24, 2018 65.27 65.40 64.90 65.11 2,904,354 +0.09(+0.13%)
Aug 23, 2018 64.60 65.09 64.53 65.03 1,869,638 +0.35(+0.55%)
Aug 22, 2018 65.47 65.64 64.54 64.67 2,907,051 +0.14(+0.21%)
Aug 21, 2018 65.34 66.07 65.07 64.53 2,935,120 -0.46(-0.71%)
Aug 20, 2018 64.65 65.12 64.55 65.00 3,135,420 +0.59(+0.91%)
Aug 17, 2018 63.72 64.60 63.31 64.41 3,326,684 +0.77(+1.22%)
Aug 16, 2018 63.11 63.91 62.89 63.64 2,389,896 +0.76(+1.21%)
Aug 15, 2018 63.02 63.02 61.90 62.88 3,335,806 -0.58(-0.92%)
Aug 14, 2018 63.08 63.96 62.96 63.46 3,432,150 +0.68(+1.08%)
Aug 13, 2018 63.25 63.53 62.70 62.78 3,379,305 -0.35(-0.56%)
Aug 10, 2018 63.12 63.66 62.83 63.13 3,627,778 -0.16(-0.26%)
Aug 09, 2018 63.50 63.64 63.18 63.30 2,422,856 +0.01(+0.01%)
Aug 08, 2018 63.74 64.32 63.26 63.29 4,203,074 -0.53(-0.83%)
Aug 07, 2018 62.66 64.11 61.64 63.82 5,785,502 +2.60(+4.24%)
Aug 06, 2018 60.96 61.37 60.83 61.22 3,086,017 +0.12(+0.20%)
Aug 03, 2018 61.09 61.56 60.98 61.10 4,308,293 +0.17(+0.28%)
Aug 02, 2018 60.55 60.98 60.02 60.93 3,336,739 -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.