Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.17 43.20 42.55 42.62 5,638,641 -0.64(-1.48%)
Aug 30, 2016 43.47 43.61 43.06 43.26 2,754,631 -0.21(-0.48%)
Aug 29, 2016 43.47 43.72 43.34 43.47 3,287,815 +0.00(+0.00%)
Aug 26, 2016 43.90 44.17 43.29 43.47 3,231,976 -0.29(-0.67%)
Aug 25, 2016 43.39 43.77 43.29 43.76 3,455,722 +0.16(+0.37%)
Aug 24, 2016 43.59 43.89 43.43 43.59 4,105,173 -0.07(-0.17%)
Aug 23, 2016 43.00 43.73 42.92 43.67 6,160,161 +0.86(+2.00%)
Aug 22, 2016 42.75 42.89 42.54 42.81 5,300,585 -0.05(-0.11%)
Aug 19, 2016 42.29 43.04 42.12 42.86 9,977,724 -1.37(-3.09%)
Aug 18, 2016 44.28 44.37 44.00 44.23 2,980,025 -0.19(-0.42%)
Aug 17, 2016 44.23 44.49 44.16 44.41 2,670,696 +0.27(+0.60%)
Aug 16, 2016 44.16 44.36 43.95 44.14 2,563,013 -0.11(-0.26%)
Aug 15, 2016 43.73 44.36 43.73 44.26 3,640,688 +0.60(+1.37%)
Aug 12, 2016 43.67 43.72 43.45 43.66 2,783,783 -0.05(-0.11%)
Aug 11, 2016 43.42 43.77 43.29 43.71 2,795,251 +0.48(+1.10%)
Aug 10, 2016 43.53 43.66 43.13 43.23 3,126,416 -0.34(-0.77%)
Aug 09, 2016 43.66 43.94 43.30 43.57 3,873,031 +0.02(+0.04%)
Aug 08, 2016 43.39 44.14 43.33 43.55 5,573,092 +0.42(+0.97%)
Aug 05, 2016 42.80 43.17 42.72 43.13 3,742,229 +0.61(+1.43%)
Aug 04, 2016 42.47 42.87 42.38 42.52 4,429,434 +0.10(+0.23%)
Aug 03, 2016 42.15 42.55 41.95 42.43 8,441,591 -0.10(-0.23%)
Aug 02, 2016 43.21 43.37 42.46 42.52 9,464,100 -2.21(-4.93%)
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.