Emerson Electric (NY: EMR )

106.07 +2.39 (+2.31%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 62.76 63.01 61.56 62.23 3,309,749 -0.78(-1.24%)
Oct 30, 2019 62.76 63.03 61.97 63.01 2,025,093 +0.15(+0.24%)
Oct 29, 2019 62.59 63.18 62.55 62.86 2,746,628 -0.12(-0.18%)
Oct 28, 2019 63.22 63.38 62.57 62.98 2,342,522 +0.15(+0.24%)
Oct 25, 2019 62.20 63.07 62.02 62.83 2,192,838 +0.83(+1.35%)
Oct 24, 2019 62.76 62.81 61.60 61.99 2,018,400 -0.60(-0.96%)
Oct 23, 2019 62.32 62.66 62.03 62.59 2,816,689 +0.29(+0.47%)
Oct 22, 2019 61.71 62.48 61.17 62.30 2,510,719 +0.71(+1.15%)
Oct 21, 2019 61.26 61.88 61.16 61.59 2,646,892 +0.69(+1.14%)
Oct 18, 2019 60.30 61.05 60.25 60.90 4,370,459 +0.53(+0.88%)
Oct 17, 2019 60.15 60.74 60.06 60.37 3,193,171 +0.65(+1.08%)
Oct 16, 2019 59.82 60.40 59.69 59.72 3,137,290 -0.36(-0.61%)
Oct 15, 2019 59.62 60.70 59.12 60.08 5,393,604 +0.46(+0.77%)
Oct 14, 2019 59.09 59.77 59.02 59.62 2,431,359 +0.15(+0.25%)
Oct 11, 2019 58.77 60.35 58.52 59.47 4,213,884 +1.77(+3.06%)
Oct 10, 2019 56.58 58.04 56.58 57.71 3,203,773 +1.27(+2.25%)
Oct 09, 2019 56.49 56.88 55.87 56.44 3,131,675 +0.41(+0.73%)
Oct 08, 2019 56.56 56.78 55.98 56.03 3,091,673 -1.14(-2.00%)
Oct 07, 2019 57.69 58.10 57.17 57.17 2,315,078 -0.66(-1.14%)
Oct 04, 2019 57.09 57.84 57.09 57.83 3,625,234 +0.70(+1.23%)
Oct 03, 2019 55.98 57.16 55.71 57.13 3,755,379 +0.80(+1.42%)
Oct 02, 2019 57.02 57.31 55.87 56.33 4,721,391 -1.55(-2.68%)
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.