Emerson Electric (NY: EMR )

105.89 +2.21 (+2.13%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.20 68.55 67.91 68.11 1,853,480 -0.16(-0.24%)
Dec 30, 2019 68.44 68.61 67.99 68.28 1,403,930 -0.06(-0.09%)
Dec 27, 2019 68.65 68.66 68.18 68.34 1,111,416 -0.14(-0.21%)
Dec 26, 2019 68.19 68.48 67.94 68.48 982,294 +0.51(+0.75%)
Dec 24, 2019 68.77 68.77 67.95 67.97 548,262 -0.62(-0.90%)
Dec 23, 2019 68.28 68.65 68.08 68.59 1,632,711 +0.46(+0.68%)
Dec 20, 2019 68.70 68.73 67.94 68.12 6,113,070 +0.16(+0.24%)
Dec 19, 2019 67.94 68.13 67.63 67.96 2,493,260 +0.04(+0.07%)
Dec 18, 2019 68.29 68.31 67.55 67.92 2,982,845 -0.10(-0.14%)
Dec 17, 2019 68.43 68.43 67.90 68.02 11,943,029 -0.01(-0.01%)
Dec 16, 2019 68.39 68.74 68.02 68.02 2,548,316 +0.16(+0.24%)
Dec 13, 2019 68.36 68.99 67.52 67.86 3,835,265 -0.88(-1.29%)
Dec 12, 2019 67.59 68.88 67.41 68.75 2,795,080 +1.11(+1.64%)
Dec 11, 2019 66.89 67.68 66.59 67.64 2,504,975 +1.05(+1.58%)
Dec 10, 2019 66.94 67.19 66.56 66.59 4,779,380 -0.54(-0.81%)
Dec 09, 2019 67.11 67.47 67.02 67.13 3,261,516 +0.06(+0.09%)
Dec 06, 2019 66.90 67.17 66.66 67.07 3,457,068 +0.99(+1.50%)
Dec 05, 2019 66.09 66.19 65.54 66.08 3,325,154 +0.43(+0.65%)
Dec 04, 2019 65.44 66.27 65.28 65.65 2,758,166 +0.80(+1.23%)
Dec 03, 2019 64.91 65.08 64.22 64.85 3,104,327 -0.67(-1.02%)
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.