Emerson Electric (NY: EMR )

105.58 +1.89 (+1.83%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 71.80 71.80 69.94 70.72 2,959,742 -1.23(-1.71%)
Nov 27, 2020 72.48 72.81 71.66 71.95 721,408 -0.09(-0.13%)
Nov 25, 2020 73.02 73.15 72.00 72.04 1,801,837 -1.56(-2.11%)
Nov 24, 2020 72.72 73.82 72.27 73.60 4,586,212 +1.97(+2.75%)
Nov 23, 2020 70.53 71.79 70.44 71.63 2,396,181 +1.70(+2.44%)
Nov 20, 2020 70.88 70.93 69.47 69.93 1,966,954 -1.18(-1.66%)
Nov 19, 2020 70.59 71.21 69.86 71.10 1,698,298 +0.32(+0.46%)
Nov 18, 2020 70.68 71.90 70.34 70.78 2,780,335 +0.46(+0.65%)
Nov 17, 2020 71.57 71.69 69.80 70.32 2,465,693 -1.47(-2.05%)
Nov 16, 2020 71.09 71.93 70.43 71.79 2,978,919 +2.01(+2.88%)
Nov 13, 2020 68.68 69.89 68.68 69.79 1,943,599 +1.45(+2.13%)
Nov 12, 2020 68.51 68.81 67.63 68.33 2,593,262 -0.15(-0.22%)
Nov 11, 2020 70.57 70.77 68.38 68.49 3,763,294 -2.32(-3.28%)
Nov 10, 2020 70.00 71.24 69.46 70.81 3,599,466 +1.05(+1.51%)
Nov 09, 2020 69.59 70.92 68.58 69.76 7,281,765 +5.64(+8.80%)
Nov 06, 2020 64.52 64.64 63.60 64.11 2,568,809 -0.32(-0.50%)
Nov 05, 2020 63.88 65.13 63.25 64.43 2,953,704 +2.12(+3.40%)
Nov 04, 2020 62.79 63.93 60.80 62.31 4,433,152 -2.06(-3.20%)
Nov 03, 2020 62.60 64.80 62.24 64.37 5,131,512 +2.23(+3.59%)
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.