Emerson Electric (NY: EMR )

84.34 USD +0.91 (+1.10%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 80.37 80.37 80.37 1,169,932 +0.55(+0.69%)
Dec 30, 2020 79.67 80.23 79.44 79.82 1,169,932 +0.58(+0.73%)
Dec 29, 2020 80.52 80.56 78.44 79.24 1,318,320 -0.63(-0.79%)
Dec 28, 2020 80.55 81.29 79.85 79.87 1,736,343 -0.11(-0.14%)
Dec 24, 2020 80.49 80.49 79.54 79.98 456,500 -0.04(-0.05%)
Dec 23, 2020 79.99 80.44 79.32 80.02 2,551,132 +0.69(+0.87%)
Dec 22, 2020 80.30 80.50 79.05 79.33 2,897,710 -1.24(-1.54%)
Dec 21, 2020 79.03 81.15 78.41 80.57 3,195,329 -0.33(-0.41%)
Dec 18, 2020 81.11 81.51 80.06 80.90 5,390,400 -0.26(-0.32%)
Dec 17, 2020 81.92 82.19 80.44 81.16 2,528,185 -0.12(-0.15%)
Dec 16, 2020 81.97 82.38 80.59 81.28 1,852,849 -1.16(-1.41%)
Dec 15, 2020 82.75 82.96 80.86 82.44 3,170,091 +2.03(+2.52%)
Dec 14, 2020 82.82 83.14 80.32 80.41 3,428,185 -2.01(-2.44%)
Dec 11, 2020 80.59 82.65 80.50 82.42 3,870,800 +1.06(+1.30%)
Dec 10, 2020 81.35 81.84 80.64 81.36 2,990,241 -0.24(-0.29%)
Dec 09, 2020 81.51 82.00 80.73 81.60 3,746,692 +0.26(+0.32%)
Dec 08, 2020 78.22 81.48 78.11 81.34 3,917,270 +2.17(+2.74%)
Dec 07, 2020 79.83 79.97 78.25 79.17 4,038,841 -0.93(-1.16%)
Dec 04, 2020 75.71 80.44 75.58 80.10 5,503,000 +4.62(+6.12%)
Dec 03, 2020 75.94 76.37 75.36 75.48 2,582,650 -0.42(-0.55%)
Dec 02, 2020 74.81 76.15 74.50 75.90 3,035,281 +0.13(+0.17%)
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.