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 (%)
Jan 31, 2019 56.99 57.13 56.40 56.75 6,932,596 -0.19(-0.33%)
Jan 30, 2019 55.71 57.11 55.54 56.94 6,741,163 +1.96(+3.56%)
Jan 29, 2019 54.64 55.10 54.34 54.98 3,692,128 +0.88(+1.63%)
Jan 28, 2019 54.75 54.80 53.76 54.09 4,989,129 -1.33(-2.39%)
Jan 25, 2019 55.42 55.67 55.18 55.42 2,377,338 +0.78(+1.43%)
Jan 24, 2019 54.09 54.71 53.97 54.64 3,431,597 +0.55(+1.03%)
Jan 23, 2019 54.79 55.08 53.69 54.09 3,447,924 -0.53(-0.97%)
Jan 22, 2019 54.74 54.83 53.81 54.62 6,686,000 -0.58(-1.05%)
Jan 18, 2019 54.12 55.57 54.12 55.20 5,200,585 +1.46(+2.71%)
Jan 17, 2019 52.86 54.05 52.74 53.74 5,934,753 +0.54(+1.01%)
Jan 16, 2019 53.31 53.40 53.04 53.20 3,059,968 -0.12(-0.23%)
Jan 15, 2019 53.63 53.72 52.94 53.32 3,056,845 -0.15(-0.28%)
Jan 14, 2019 53.28 53.76 53.03 53.47 3,107,471 -0.29(-0.53%)
Jan 11, 2019 53.64 53.88 53.23 53.76 2,596,658 -0.08(-0.14%)
Jan 10, 2019 52.69 54.16 52.69 53.83 3,272,705 +0.62(+1.16%)
Jan 09, 2019 53.08 53.63 52.99 53.22 4,192,104 +0.63(+1.20%)
Jan 08, 2019 52.68 53.14 52.02 52.59 4,560,472 +0.43(+0.83%)
Jan 07, 2019 52.01 52.72 51.56 52.15 6,916,445 +0.39(+0.75%)
Jan 04, 2019 51.31 51.92 50.92 51.76 6,534,045 +1.09(+2.16%)
Jan 03, 2019 51.43 52.14 50.47 50.67 6,794,342 -1.12(-2.16%)
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.