Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.47 68.82 68.18 68.38 1,846,185 -0.16(-0.24%)
Dec 30, 2019 68.72 68.88 68.26 68.54 1,398,404 -0.06(-0.09%)
Dec 27, 2019 68.92 68.93 68.45 68.61 1,107,042 -0.14(-0.21%)
Dec 26, 2019 68.46 68.75 68.21 68.75 978,427 +0.51(+0.75%)
Dec 24, 2019 69.04 69.04 68.22 68.24 546,105 -0.62(-0.90%)
Dec 23, 2019 68.54 68.92 68.35 68.86 1,626,285 +0.47(+0.68%)
Dec 20, 2019 68.98 69.00 68.21 68.39 6,089,009 +0.16(+0.24%)
Dec 19, 2019 68.20 68.40 67.90 68.23 2,483,447 +0.04(+0.07%)
Dec 18, 2019 68.56 68.58 67.82 68.19 2,971,105 -0.10(-0.14%)
Dec 17, 2019 68.70 68.70 68.16 68.28 11,896,023 -0.01(-0.01%)
Dec 16, 2019 68.66 69.01 68.29 68.29 2,538,286 +0.16(+0.24%)
Dec 13, 2019 68.63 69.26 67.78 68.13 3,820,170 -0.89(-1.29%)
Dec 12, 2019 67.85 69.15 67.67 69.02 2,784,079 +1.11(+1.64%)
Dec 11, 2019 67.15 67.94 66.85 67.91 2,495,115 +1.06(+1.58%)
Dec 10, 2019 67.21 67.46 66.82 66.85 4,760,569 -0.55(-0.81%)
Dec 09, 2019 67.38 67.74 67.29 67.40 3,248,679 +0.06(+0.09%)
Dec 06, 2019 67.16 67.43 66.92 67.33 3,443,461 +1.00(+1.50%)
Dec 05, 2019 66.35 66.46 65.80 66.34 3,312,067 +0.43(+0.65%)
Dec 04, 2019 65.70 66.53 65.54 65.91 2,747,310 +0.80(+1.23%)
Dec 03, 2019 65.16 65.33 64.47 65.11 3,092,108 -0.67(-1.02%)
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.