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 (%)
Jan 30, 2015 42.92 43.70 42.88 43.23 10,730,071 +0.05(+0.11%)
Jan 29, 2015 42.59 43.42 42.38 43.19 9,752,659 +0.49(+1.16%)
Jan 28, 2015 43.63 43.89 42.66 42.69 9,966,507 -0.81(-1.87%)
Jan 27, 2015 43.56 44.29 43.37 43.51 12,268,599 -1.62(-3.58%)
Jan 26, 2015 44.20 45.16 43.68 45.12 9,793,179 +0.99(+2.25%)
Jan 23, 2015 45.18 45.28 44.08 44.13 12,730,523 -1.28(-2.83%)
Jan 22, 2015 45.78 45.92 45.17 45.41 12,297,945 -0.89(-1.92%)
Jan 21, 2015 45.89 46.53 45.60 46.30 5,913,774 +0.38(+0.83%)
Jan 20, 2015 46.13 46.26 45.41 45.92 7,605,541 +0.10(+0.22%)
Jan 16, 2015 44.97 45.86 44.90 45.82 9,572,241 +0.74(+1.63%)
Jan 15, 2015 45.27 45.63 44.96 45.09 7,948,562 -0.18(-0.40%)
Jan 14, 2015 44.99 45.30 44.52 45.27 8,844,048 -0.35(-0.77%)
Jan 13, 2015 45.96 46.44 45.22 45.62 5,767,853 -0.07(-0.15%)
Jan 12, 2015 46.02 46.13 45.25 45.69 7,648,611 -0.55(-1.20%)
Jan 09, 2015 46.94 47.05 45.84 46.24 4,792,124 -0.74(-1.57%)
Jan 08, 2015 46.11 47.02 45.98 46.98 6,452,549 +1.20(+2.62%)
Jan 07, 2015 46.32 46.33 45.61 45.78 6,958,584 -0.10(-0.22%)
Jan 06, 2015 46.12 46.21 45.35 45.88 7,180,280 -0.08(-0.17%)
Jan 05, 2015 46.95 47.20 45.90 45.95 9,414,751 -0.96(-2.06%)
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.