Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.77 58.77 58.77 0 -0.24(-0.41%)
Dec 28, 2017 58.91 59.03 58.64 59.01 1,723,037 +0.19(+0.33%)
Dec 27, 2017 58.82 58.84 58.52 58.82 1,237,405 +0.19(+0.32%)
Dec 26, 2017 58.77 58.83 58.49 58.63 1,188,489 -0.11(-0.19%)
Dec 22, 2017 58.78 58.89 58.34 58.74 2,122,985 +0.07(+0.11%)
Dec 21, 2017 58.40 58.86 58.02 58.67 3,161,228 +0.52(+0.90%)
Dec 20, 2017 58.18 58.81 57.92 58.15 6,056,447 +0.35(+0.61%)
Dec 19, 2017 57.73 57.99 57.47 57.80 4,143,317 +0.15(+0.26%)
Dec 18, 2017 57.16 58.08 56.93 57.64 4,731,046 +0.93(+1.64%)
Dec 15, 2017 56.50 56.95 56.29 56.72 5,202,505 +0.63(+1.13%)
Dec 14, 2017 56.86 57.20 56.08 56.08 3,424,486 -0.58(-1.03%)
Dec 13, 2017 56.41 56.96 56.34 56.67 3,921,498 +0.45(+0.79%)
Dec 12, 2017 56.25 56.52 55.88 56.22 3,268,759 +0.22(+0.39%)
Dec 11, 2017 55.96 56.42 55.91 56.00 2,717,963 -0.12(-0.21%)
Dec 08, 2017 55.51 56.30 55.31 56.12 4,712,570 +0.65(+1.17%)
Dec 07, 2017 54.69 55.49 54.54 55.47 4,046,971 +0.89(+1.62%)
Dec 06, 2017 54.51 55.13 54.43 54.58 3,571,566 +0.04(+0.08%)
Dec 05, 2017 54.67 55.08 54.47 54.54 3,327,708 -0.35(-0.65%)
Dec 04, 2017 55.11 55.73 54.88 54.90 5,373,014 +0.35(+0.63%)
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.