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 (%)
Jun 30, 2015 43.37 44.18 42.61 42.76 9,815,602 -0.10(-0.23%)
Jun 29, 2015 43.39 43.59 42.82 42.86 3,475,391 -0.79(-1.80%)
Jun 26, 2015 43.68 43.78 43.47 43.65 4,643,351 -0.03(-0.07%)
Jun 25, 2015 44.29 44.38 43.68 43.68 4,055,924 -0.67(-1.51%)
Jun 24, 2015 44.64 44.68 44.23 44.35 3,076,745 -0.30(-0.67%)
Jun 23, 2015 45.02 45.08 44.45 44.65 4,404,137 -0.29(-0.65%)
Jun 22, 2015 44.63 45.24 44.63 44.95 5,357,189 +0.12(+0.26%)
Jun 19, 2015 45.09 45.36 44.82 44.83 8,906,071 -0.49(-1.09%)
Jun 18, 2015 45.13 45.80 45.03 45.33 7,064,731 +0.31(+0.69%)
Jun 17, 2015 45.32 45.44 44.69 45.02 5,330,403 -0.20(-0.44%)
Jun 16, 2015 45.27 45.42 45.06 45.22 3,037,445 -0.07(-0.15%)
Jun 15, 2015 45.60 45.60 45.16 45.29 3,618,583 -0.72(-1.56%)
Jun 12, 2015 46.22 46.43 45.88 46.00 3,730,771 -0.39(-0.85%)
Jun 11, 2015 46.21 46.46 46.09 46.40 3,846,494 +0.29(+0.62%)
Jun 10, 2015 45.94 46.22 45.84 46.11 4,081,781 +0.46(+1.00%)
Jun 09, 2015 45.33 45.82 45.27 45.66 3,198,439 +0.05(+0.10%)
Jun 08, 2015 45.55 45.88 45.50 45.61 3,636,730 -0.07(-0.15%)
Jun 05, 2015 45.36 45.73 45.23 45.68 4,276,179 +0.22(+0.49%)
Jun 04, 2015 46.19 46.31 45.38 45.46 7,801,997 -1.10(-2.35%)
Jun 03, 2015 46.52 46.83 46.39 46.55 3,421,120 +0.03(+0.07%)
Jun 02, 2015 46.34 46.88 46.30 46.52 3,894,535 +0.05(+0.10%)
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.