Emerson Electric (NY: EMR )

105.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 52.48 52.75 52.30 52.55 3,472,004 -0.02(-0.03%)
Sep 28, 2017 52.80 53.07 52.39 52.57 3,134,889 -0.40(-0.76%)
Sep 27, 2017 53.17 52.66 52.97 4,088,417 +0.20(+0.38%)
Sep 26, 2017 53.22 53.23 52.69 52.77 4,422,498 -0.43(-0.80%)
Sep 25, 2017 53.06 53.41 52.93 53.20 3,355,597 +0.14(+0.27%)
Sep 22, 2017 52.98 53.16 52.76 53.06 2,716,048 +0.00(+0.00%)
Sep 21, 2017 53.40 53.67 53.04 53.06 2,879,961 -0.38(-0.70%)
Sep 20, 2017 53.04 53.44 52.99 53.43 3,670,843 +0.57(+1.08%)
Sep 19, 2017 52.68 52.95 52.56 52.86 2,548,662 +0.18(+0.35%)
Sep 18, 2017 52.24 52.69 51.99 52.68 2,816,677 +0.54(+1.03%)
Sep 15, 2017 51.68 52.26 51.65 52.14 5,311,055 +0.38(+0.74%)
Sep 14, 2017 51.27 51.83 51.06 51.76 2,871,234 +0.49(+0.96%)
Sep 13, 2017 51.12 51.32 51.08 51.27 1,735,507 +0.03(+0.07%)
Sep 12, 2017 51.01 51.32 50.89 51.23 2,397,242 +0.29(+0.57%)
Sep 11, 2017 50.82 50.96 50.71 50.94 2,846,300 +0.43(+0.84%)
Sep 08, 2017 50.30 50.69 50.04 50.51 2,696,111 +0.16(+0.32%)
Sep 07, 2017 50.18 50.44 49.77 50.35 3,768,814 +0.25(+0.50%)
Sep 06, 2017 49.53 50.11 49.24 50.10 4,515,944 +1.05(+2.13%)
Sep 05, 2017 49.12 49.39 48.87 49.06 4,029,802 -0.13(-0.26%)
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.