Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 62.63 61.73 61.73 61.73 2,225,100 -0.64(-1.03%)
Dec 30, 2014 62.50 62.66 62.26 62.37 2,034,207 -0.24(-0.38%)
Dec 29, 2014 62.58 62.85 62.46 62.61 2,116,741 -0.17(-0.27%)
Dec 26, 2014 63.09 63.15 62.75 62.78 1,595,531 +0.05(+0.08%)
Dec 24, 2014 62.89 62.73 62.73 62.73 1,405,600 -0.10(-0.16%)
Dec 23, 2014 62.83 63.41 62.73 62.83 2,627,954 +0.23(+0.37%)
Dec 22, 2014 62.48 62.82 62.12 62.60 2,712,603 +0.27(+0.43%)
Dec 19, 2014 62.02 62.77 61.71 62.33 7,342,634 +0.33(+0.53%)
Dec 18, 2014 60.61 62.00 60.61 62.00 5,484,340 +2.26(+3.78%)
Dec 17, 2014 59.01 59.96 58.30 59.74 7,855,001 +0.53(+0.90%)
Dec 16, 2014 58.25 60.90 58.17 59.21 7,724,817 +1.06(+1.82%)
Dec 15, 2014 58.93 59.52 57.80 58.15 6,956,509 -0.28(-0.48%)
Dec 12, 2014 60.40 60.51 58.27 58.43 8,183,674 -2.89(-4.71%)
Dec 11, 2014 61.83 62.11 61.15 61.32 3,627,345 -0.13(-0.21%)
Dec 10, 2014 63.36 63.50 61.25 61.45 4,425,068 -2.18(-3.43%)
Dec 09, 2014 62.78 63.67 62.53 63.63 4,082,806 +0.02(+0.03%)
Dec 08, 2014 64.86 64.89 63.10 63.61 4,195,673 -1.27(-1.96%)
Dec 05, 2014 64.65 65.16 64.41 64.88 3,242,097 +0.32(+0.50%)
Dec 04, 2014 64.45 64.82 64.20 64.56 2,332,544 +0.08(+0.12%)
Dec 03, 2014 63.80 64.62 63.64 64.48 5,283,998 +0.94(+1.48%)
Dec 02, 2014 62.85 63.64 62.67 63.54 3,091,586 +0.73(+1.16%)
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.