Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.66 52.10 51.41 51.99 4,768,848 +0.54(+1.05%)
Dec 28, 2018 51.77 52.23 51.27 51.45 4,897,798 -0.17(-0.34%)
Dec 27, 2018 50.04 51.62 49.81 51.62 6,566,233 +0.75(+1.47%)
Dec 26, 2018 48.64 50.92 48.19 50.88 6,264,594 +2.59(+5.37%)
Dec 24, 2018 49.01 49.46 48.24 48.28 4,275,000 -1.20(-2.43%)
Dec 21, 2018 49.34 50.44 49.25 49.48 11,728,812 +0.15(+0.30%)
Dec 20, 2018 49.79 50.14 48.88 49.34 7,218,770 -0.85(-1.70%)
Dec 19, 2018 50.89 52.15 49.69 50.19 5,851,508 -0.70(-1.38%)
Dec 18, 2018 51.51 52.18 50.58 50.89 6,850,410 -0.20(-0.39%)
Dec 17, 2018 52.29 52.39 50.70 51.09 7,495,240 -1.50(-2.85%)
Dec 14, 2018 52.32 53.02 52.17 52.59 7,070,639 -0.25(-0.48%)
Dec 13, 2018 53.48 53.66 52.64 52.84 7,445,160 -0.30(-0.57%)
Dec 12, 2018 52.79 54.07 52.70 53.15 8,616,040 -1.04(-1.93%)
Dec 11, 2018 55.43 55.69 53.69 54.19 3,559,513 -0.23(-0.43%)
Dec 10, 2018 54.36 54.85 53.19 54.43 4,667,246 -0.35(-0.64%)
Dec 07, 2018 55.59 56.44 54.63 54.77 6,013,296 -0.73(-1.32%)
Dec 06, 2018 55.84 55.98 53.98 55.50 8,734,212 -1.62(-2.83%)
Dec 04, 2018 59.74 60.20 57.06 57.12 7,524,837 -2.79(-4.66%)
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.