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 (%)
Sep 29, 2017 52.48 52.75 52.31 52.56 3,471,654 -0.02(-0.03%)
Sep 28, 2017 52.80 53.08 52.39 52.58 3,134,573 -0.40(-0.76%)
Sep 27, 2017 53.18 52.67 52.98 4,088,005 +0.20(+0.38%)
Sep 26, 2017 53.23 53.24 52.69 52.78 4,422,053 -0.43(-0.80%)
Sep 25, 2017 53.07 53.41 52.94 53.20 3,355,259 +0.14(+0.27%)
Sep 22, 2017 52.99 53.16 52.77 53.06 2,715,774 +0.00(+0.00%)
Sep 21, 2017 53.40 53.68 53.04 53.06 2,879,671 -0.38(-0.70%)
Sep 20, 2017 53.04 53.45 52.99 53.44 3,670,474 +0.57(+1.08%)
Sep 19, 2017 52.68 52.96 52.57 52.87 2,548,405 +0.18(+0.35%)
Sep 18, 2017 52.25 52.69 52.00 52.68 2,816,393 +0.54(+1.03%)
Sep 15, 2017 51.69 52.27 51.66 52.15 5,310,521 +0.38(+0.74%)
Sep 14, 2017 51.27 51.84 51.07 51.76 2,870,945 +0.49(+0.96%)
Sep 13, 2017 51.12 51.32 51.09 51.27 1,735,332 +0.03(+0.07%)
Sep 12, 2017 51.02 51.33 50.89 51.24 2,397,000 +0.29(+0.57%)
Sep 11, 2017 50.83 50.96 50.72 50.94 2,846,013 +0.43(+0.84%)
Sep 08, 2017 50.31 50.70 50.05 50.52 2,695,840 +0.16(+0.32%)
Sep 07, 2017 50.18 50.44 49.77 50.36 3,768,435 +0.25(+0.50%)
Sep 06, 2017 49.54 50.12 49.25 50.11 4,515,489 +1.05(+2.13%)
Sep 05, 2017 49.13 49.40 48.88 49.06 4,029,396 -0.13(-0.25%)
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.