Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 64.46 64.54 63.32 63.51 2,611,167 -1.08(-1.67%)
Aug 28, 2020 63.64 64.85 63.33 64.59 2,241,810 +0.97(+1.52%)
Aug 27, 2020 64.72 65.09 63.20 63.62 2,321,832 -0.62(-0.97%)
Aug 26, 2020 63.88 64.65 63.12 64.25 3,173,830 +0.45(+0.70%)
Aug 25, 2020 64.26 64.45 63.19 63.80 2,291,278 +0.12(+0.19%)
Aug 24, 2020 62.38 63.68 62.11 63.68 2,777,216 +1.64(+2.64%)
Aug 21, 2020 61.98 62.21 61.63 62.04 2,986,345 +0.18(+0.30%)
Aug 20, 2020 61.88 62.14 61.63 61.86 3,096,046 -0.60(-0.97%)
Aug 19, 2020 62.76 62.96 62.08 62.46 3,441,051 -0.04(-0.06%)
Aug 18, 2020 63.00 63.49 62.43 62.50 2,518,486 -0.81(-1.29%)
Aug 17, 2020 63.99 64.46 63.12 63.31 1,569,621 -0.44(-0.69%)
Aug 14, 2020 63.59 64.28 63.45 63.75 2,207,684 -0.43(-0.67%)
Aug 13, 2020 64.58 65.10 63.98 64.18 3,976,460 -1.00(-1.53%)
Aug 12, 2020 64.42 65.29 63.83 65.18 6,895,165 +1.36(+2.13%)
Aug 11, 2020 63.50 64.95 63.47 63.82 6,118,573 +1.92(+3.11%)
Aug 10, 2020 60.29 62.24 60.28 61.89 3,779,958 +1.63(+2.71%)
Aug 07, 2020 59.32 60.29 58.70 60.26 4,219,547 +1.13(+1.92%)
Aug 06, 2020 59.01 59.30 58.61 59.12 2,269,519 +0.39(+0.66%)
Aug 05, 2020 57.32 58.99 57.01 58.73 3,504,190 +2.51(+4.46%)
Aug 04, 2020 57.00 57.76 55.75 56.23 3,856,357 -0.76(-1.34%)
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.