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 (%)
Dec 31, 2021 86.95 87.86 86.71 87.44 1,364,769 +0.29(+0.33%)
Dec 30, 2021 87.58 88.08 87.00 87.14 1,278,306 -0.27(-0.31%)
Dec 29, 2021 87.03 87.70 86.78 87.42 1,525,007 +0.06(+0.06%)
Dec 28, 2021 86.86 87.56 86.84 87.36 1,351,961 +0.68(+0.78%)
Dec 27, 2021 85.90 86.79 85.87 86.68 1,729,426 +0.84(+0.97%)
Dec 23, 2021 84.87 86.25 84.80 85.85 2,517,746 +1.33(+1.57%)
Dec 22, 2021 85.29 85.91 84.22 84.52 3,844,047 -1.09(-1.27%)
Dec 21, 2021 84.80 85.78 84.77 85.61 2,994,770 +1.48(+1.75%)
Dec 20, 2021 83.97 84.64 83.27 84.13 3,233,802 -1.16(-1.36%)
Dec 17, 2021 87.62 87.86 85.03 85.29 7,057,568 -3.01(-3.41%)
Dec 16, 2021 88.26 89.20 87.68 88.30 3,130,879 +1.09(+1.25%)
Dec 15, 2021 86.09 87.37 85.73 87.21 2,712,269 +1.30(+1.51%)
Dec 14, 2021 86.14 87.29 85.43 85.91 3,407,655 -0.92(-1.06%)
Dec 13, 2021 87.21 87.51 86.42 86.83 2,778,285 -0.24(-0.28%)
Dec 10, 2021 86.86 87.45 86.42 87.08 3,065,687 +0.56(+0.65%)
Dec 09, 2021 86.62 87.22 86.34 86.51 2,173,488 -0.46(-0.53%)
Dec 08, 2021 86.93 87.31 86.55 86.97 2,409,208 +0.24(+0.27%)
Dec 07, 2021 86.37 87.39 86.08 86.74 3,675,145 +1.21(+1.42%)
Dec 06, 2021 85.83 86.66 84.86 85.53 2,757,014 +0.62(+0.73%)
Dec 03, 2021 85.40 85.98 83.97 84.91 3,091,503 -0.09(-0.11%)
Dec 02, 2021 82.46 85.62 82.32 85.00 4,562,192 +3.38(+4.14%)
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.