Emerson Electric (NY: EMR )

95.84 USD +1.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.62 58.51 57.25 57.46 3,675,237 -0.35(-0.61%)
May 30, 2013 57.34 58.20 57.34 57.81 2,223,610 +0.54(+0.94%)
May 29, 2013 57.41 57.77 57.16 57.27 3,055,650 -0.39(-0.68%)
May 28, 2013 57.67 58.20 57.41 57.66 3,071,811 +0.72(+1.26%)
May 24, 2013 56.75 57.13 56.53 56.94 2,422,000 -0.20(-0.35%)
May 23, 2013 57.18 57.53 56.95 57.14 4,349,740 -0.75(-1.30%)
May 22, 2013 58.76 58.95 57.63 57.89 4,781,947 -0.89(-1.51%)
May 21, 2013 59.44 59.60 58.68 58.78 4,000,490 -0.52(-0.88%)
May 20, 2013 59.08 60.08 59.05 59.30 4,335,490 -0.06(-0.10%)
May 17, 2013 58.20 59.55 58.17 59.36 5,159,142 +1.33(+2.29%)
May 16, 2013 58.31 58.84 57.80 58.03 4,831,696 -0.47(-0.80%)
May 15, 2013 58.40 58.74 58.34 58.50 3,910,410 +0.68(+1.18%)
May 13, 2013 57.90 58.08 57.45 57.82 2,012,057 -0.14(-0.24%)
May 10, 2013 57.83 58.11 57.48 57.96 2,534,038 +0.25(+0.43%)
May 09, 2013 57.13 58.45 57.05 57.71 5,035,397 +0.54(+0.94%)
May 08, 2013 56.28 57.19 55.80 57.17 4,130,704 +0.61(+1.08%)
May 07, 2013 55.77 56.66 55.63 56.56 8,355,897 -0.74(-1.29%)
May 06, 2013 56.84 57.67 56.67 57.30 4,546,788 +0.48(+0.84%)
May 03, 2013 56.31 56.99 55.80 56.82 3,965,102 +1.02(+1.83%)
May 02, 2013 54.75 55.94 54.51 55.80 4,243,379 +1.50(+2.76%)
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.