Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.64 43.28 41.55 42.85 5,555,900 +0.92(+2.19%)
Mar 30, 2020 41.33 42.25 40.70 41.93 5,081,315 +0.94(+2.30%)
Mar 27, 2020 41.53 42.30 40.56 40.99 5,793,351 -2.90(-6.60%)
Mar 26, 2020 43.78 44.39 41.57 43.88 7,372,666 +1.07(+2.50%)
Mar 25, 2020 40.24 44.91 39.75 42.81 7,124,886 +2.98(+7.47%)
Mar 24, 2020 36.77 40.23 36.11 39.84 6,336,490 +5.59(+16.33%)
Mar 23, 2020 38.52 38.67 33.95 34.24 8,391,758 -5.40(-13.63%)
Mar 20, 2020 41.81 43.27 38.86 39.65 8,199,834 -1.74(-4.19%)
Mar 19, 2020 36.44 43.14 35.34 41.38 7,785,514 +4.39(+11.86%)
Mar 18, 2020 39.80 40.06 34.17 36.99 11,509,720 -5.65(-13.24%)
Mar 17, 2020 42.86 43.16 40.61 42.64 9,539,160 +0.41(+0.98%)
Mar 16, 2020 40.39 43.58 39.06 42.23 11,747,916 -3.03(-6.70%)
Mar 13, 2020 43.88 45.26 40.74 45.26 13,553,814 +3.73(+8.99%)
Mar 12, 2020 42.75 46.63 40.57 41.53 10,002,440 -5.36(-11.43%)
Mar 11, 2020 46.45 47.75 45.81 46.89 13,147,787 -1.55(-3.19%)
Mar 10, 2020 47.23 48.44 44.76 48.43 11,980,731 +3.15(+6.95%)
Mar 09, 2020 49.46 51.26 45.26 45.29 14,024,105 -10.59(-18.96%)
Mar 06, 2020 56.49 57.61 55.05 55.88 8,586,606 -2.33(-4.00%)
Mar 05, 2020 58.01 59.80 57.78 58.21 5,218,807 -1.74(-2.91%)
Mar 04, 2020 58.20 60.20 57.92 59.95 4,796,754 +2.63(+4.60%)
Mar 03, 2020 59.55 61.06 56.84 57.32 5,718,427 -2.30(-3.86%)
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.