Emerson Electric (NY: EMR )

109.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.34 43.37 42.72 42.78 5,616,449 -0.64(-1.48%)
Aug 30, 2016 43.64 43.78 43.23 43.43 2,743,789 -0.21(-0.48%)
Aug 29, 2016 43.64 43.90 43.52 43.64 3,274,876 +0.00(+0.00%)
Aug 26, 2016 44.08 44.34 43.46 43.64 3,219,256 -0.29(-0.67%)
Aug 25, 2016 43.56 43.95 43.46 43.93 3,442,122 +0.16(+0.37%)
Aug 24, 2016 43.77 44.07 43.60 43.77 4,089,016 -0.07(-0.17%)
Aug 23, 2016 43.17 43.91 43.08 43.84 6,135,916 +0.86(+2.00%)
Aug 22, 2016 42.92 43.06 42.70 42.98 5,279,723 -0.05(-0.11%)
Aug 19, 2016 42.46 43.21 42.29 43.03 9,938,454 -1.37(-3.09%)
Aug 18, 2016 44.46 44.54 44.17 44.40 2,968,296 -0.19(-0.42%)
Aug 17, 2016 44.41 44.66 44.33 44.59 2,660,184 +0.27(+0.60%)
Aug 16, 2016 44.34 44.53 44.12 44.32 2,552,926 -0.11(-0.26%)
Aug 15, 2016 43.91 44.54 43.91 44.43 3,626,360 +0.60(+1.37%)
Aug 12, 2016 43.84 43.90 43.62 43.83 2,772,827 -0.05(-0.11%)
Aug 11, 2016 43.59 43.95 43.46 43.88 2,784,249 +0.48(+1.10%)
Aug 10, 2016 43.70 43.83 43.30 43.40 3,114,111 -0.34(-0.77%)
Aug 09, 2016 43.84 44.12 43.47 43.74 3,857,787 +0.02(+0.04%)
Aug 08, 2016 43.56 44.32 43.50 43.72 5,551,158 +0.42(+0.97%)
Aug 05, 2016 42.97 43.34 42.89 43.30 3,727,501 +0.61(+1.43%)
Aug 04, 2016 42.64 43.04 42.55 42.69 4,412,000 +0.10(+0.23%)
Aug 03, 2016 42.31 42.72 42.12 42.60 8,408,366 -0.10(-0.23%)
Aug 02, 2016 43.38 43.55 42.63 42.69 9,426,851 -2.21(-4.93%)
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.