Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.49 65.83 63.60 63.99 4,824,720 -1.97(-2.98%)
Jan 30, 2020 65.21 65.98 64.90 65.95 2,977,124 -0.07(-0.11%)
Jan 29, 2020 66.98 67.00 65.99 66.02 3,456,405 -0.46(-0.70%)
Jan 28, 2020 66.21 66.90 65.75 66.49 4,802,175 +0.62(+0.94%)
Jan 27, 2020 67.03 67.20 65.86 65.87 3,992,032 -2.64(-3.86%)
Jan 24, 2020 69.52 69.52 68.09 68.51 2,281,269 -0.80(-1.15%)
Jan 23, 2020 68.43 69.42 67.92 69.31 2,037,021 +0.51(+0.74%)
Jan 22, 2020 69.48 69.50 68.67 68.80 3,385,588 -0.21(-0.30%)
Jan 21, 2020 69.17 69.35 68.50 69.01 3,522,272 -0.47(-0.68%)
Jan 17, 2020 69.53 70.01 69.37 69.48 5,606,563 -0.08(-0.12%)
Jan 16, 2020 68.86 69.58 68.79 69.56 2,730,183 +1.08(+1.58%)
Jan 15, 2020 68.67 69.03 68.17 68.48 2,650,902 -0.19(-0.27%)
Jan 14, 2020 68.99 69.28 68.59 68.67 2,552,684 -0.46(-0.67%)
Jan 13, 2020 68.92 69.17 68.74 69.13 2,199,156 +0.40(+0.58%)
Jan 10, 2020 69.63 69.66 68.63 68.73 2,942,992 -0.77(-1.11%)
Jan 09, 2020 69.46 69.51 68.81 69.50 2,585,012 +0.26(+0.37%)
Jan 08, 2020 68.88 69.47 68.64 69.24 2,859,498 +0.24(+0.35%)
Jan 07, 2020 68.37 69.18 68.22 69.00 2,795,363 +0.17(+0.25%)
Jan 06, 2020 67.78 68.86 67.67 68.83 4,241,674 +0.56(+0.82%)
Jan 03, 2020 67.89 68.34 67.50 68.26 2,991,913 -0.95(-1.37%)
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.