Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 73.87 75.04 72.67 73.04 3,851,630 -1.59(-2.13%)
Jan 28, 2021 74.05 75.93 73.47 74.63 2,748,884 +1.44(+1.96%)
Jan 27, 2021 73.77 74.45 72.10 73.20 5,253,359 -2.18(-2.89%)
Jan 26, 2021 76.38 76.44 75.17 75.38 2,184,683 -0.54(-0.72%)
Jan 25, 2021 76.63 76.86 75.05 75.92 2,322,177 -1.15(-1.49%)
Jan 22, 2021 76.90 77.56 75.75 77.07 2,642,244 -0.49(-0.63%)
Jan 21, 2021 77.80 78.13 77.08 77.56 1,951,991 -0.12(-0.15%)
Jan 20, 2021 76.95 77.98 76.60 77.68 2,582,931 +0.88(+1.15%)
Jan 19, 2021 78.24 78.60 76.79 76.79 3,236,566 +0.63(+0.82%)
Jan 15, 2021 77.29 77.29 75.28 76.17 3,179,797 -0.54(-0.71%)
Jan 14, 2021 76.29 77.24 76.05 76.71 2,045,917 +0.64(+0.85%)
Jan 13, 2021 77.48 77.72 75.87 76.07 2,378,126 -1.22(-1.58%)
Jan 12, 2021 76.05 77.58 75.96 77.29 2,874,920 +1.24(+1.63%)
Jan 11, 2021 74.36 76.51 74.11 76.05 1,900,863 +0.74(+0.98%)
Jan 08, 2021 76.00 76.09 74.19 75.31 2,343,266 -0.23(-0.30%)
Jan 07, 2021 76.11 76.56 74.93 75.54 2,646,029 +0.04(+0.05%)
Jan 06, 2021 73.88 76.51 73.83 75.51 4,118,506 +2.46(+3.36%)
Jan 05, 2021 71.96 73.41 71.80 73.05 2,919,802 +1.24(+1.73%)
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.