Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 91.28 92.06 90.63 91.11 2,806,624 -0.47(-0.51%)
Oct 28, 2021 90.69 91.92 90.53 91.57 1,690,637 +1.28(+1.41%)
Oct 27, 2021 91.22 92.04 90.28 90.30 2,050,619 -0.89(-0.98%)
Oct 26, 2021 91.18 91.19 3,025,949 +0.52(+0.57%)
Oct 25, 2021 90.56 91.37 90.14 90.67 2,179,964 -0.08(-0.09%)
Oct 22, 2021 91.10 91.64 90.41 90.76 1,840,125 -0.01(-0.01%)
Oct 21, 2021 90.90 91.11 89.96 90.77 2,132,063 -0.58(-0.64%)
Oct 20, 2021 91.10 91.74 90.54 91.35 2,036,590 +0.80(+0.88%)
Oct 19, 2021 90.57 90.71 89.80 90.55 2,026,769 +0.61(+0.68%)
Oct 18, 2021 89.41 90.00 88.95 89.94 2,524,911 +0.04(+0.04%)
Oct 15, 2021 89.74 90.68 89.38 89.90 5,768,379 +0.92(+1.03%)
Oct 14, 2021 87.87 89.37 87.30 88.98 4,492,615 +2.70(+3.13%)
Oct 13, 2021 87.14 87.14 84.86 86.28 5,151,135 -0.42(-0.49%)
Oct 12, 2021 88.88 89.31 86.50 86.70 3,762,400 -1.75(-1.97%)
Oct 11, 2021 86.99 89.93 86.95 88.45 4,578,458 -2.31(-2.55%)
Oct 08, 2021 90.73 91.58 90.14 90.76 3,399,267 -0.66(-0.72%)
Oct 07, 2021 91.16 93.13 91.16 91.42 4,212,621 +1.60(+1.78%)
Oct 06, 2021 88.88 90.08 88.13 89.82 3,037,931 +0.15(+0.17%)
Oct 05, 2021 88.21 90.16 87.93 89.67 2,411,964 +1.73(+1.96%)
Oct 04, 2021 89.04 89.72 87.58 87.94 4,159,312 -1.43(-1.60%)
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.