Emerson Electric (NY: EMR )

93.72 USD +2.83 (+3.11%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 66.90 67.49 66.61 66.97 2,398,360 +0.07(+0.10%)
Oct 30, 2013 67.39 67.45 66.78 66.90 2,410,894 -0.49(-0.73%)
Oct 29, 2013 67.26 67.39 66.71 67.39 2,186,097 +0.27(+0.40%)
Oct 28, 2013 67.20 67.25 66.79 67.12 1,913,960 -0.10(-0.15%)
Oct 25, 2013 66.74 67.22 66.39 67.22 2,465,129 +0.69(+1.04%)
Oct 24, 2013 66.44 66.80 66.38 66.53 2,036,421 +0.06(+0.09%)
Oct 23, 2013 66.31 66.55 65.94 66.47 2,740,529 +0.07(+0.11%)
Oct 22, 2013 66.22 67.00 66.13 66.40 2,304,882 +0.46(+0.70%)
Oct 21, 2013 65.65 66.19 65.50 65.94 2,355,728 +0.30(+0.46%)
Oct 18, 2013 65.34 65.76 65.06 65.64 4,670,726 +0.43(+0.66%)
Oct 17, 2013 64.53 65.30 64.53 65.21 3,031,713 +0.47(+0.73%)
Oct 16, 2013 65.20 65.41 64.68 64.74 2,886,241 -0.03(-0.05%)
Oct 15, 2013 65.21 65.37 64.74 64.77 3,422,359 -0.83(-1.27%)
Oct 14, 2013 64.96 65.64 64.91 65.60 1,762,323 +0.25(+0.38%)
Oct 11, 2013 64.85 65.43 64.76 65.35 2,068,867 +0.37(+0.57%)
Oct 10, 2013 63.80 65.03 63.73 64.98 3,552,569 +1.80(+2.85%)
Oct 09, 2013 62.98 63.53 62.73 63.18 3,475,171 +0.20(+0.32%)
Oct 08, 2013 63.70 63.94 62.93 62.98 3,246,814 -0.74(-1.16%)
Oct 07, 2013 63.32 64.26 63.23 63.72 1,952,231 -0.25(-0.39%)
Oct 04, 2013 63.79 64.14 63.52 63.97 2,726,095 +0.24(+0.38%)
Oct 03, 2013 64.27 64.46 63.15 63.73 3,682,318 -0.70(-1.09%)
Oct 02, 2013 64.67 64.97 64.16 64.43 4,061,822 -0.64(-0.98%)
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.