Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 54.77 55.61 54.05 55.40 5,191,467 -0.01(-0.02%)
May 28, 2020 56.57 56.66 54.94 55.41 3,385,176 -0.78(-1.39%)
May 27, 2020 55.41 56.33 54.84 56.19 4,668,834 +2.38(+4.42%)
May 26, 2020 52.89 54.16 52.47 53.81 3,812,888 +3.09(+6.09%)
May 22, 2020 51.18 51.32 50.26 50.72 4,661,008 -0.35(-0.68%)
May 21, 2020 51.64 51.78 50.78 51.07 2,866,979 -0.51(-0.99%)
May 20, 2020 51.31 52.39 51.25 51.58 3,545,507 +1.01(+1.99%)
May 19, 2020 50.87 51.90 50.28 50.57 2,943,902 -0.65(-1.28%)
May 18, 2020 49.91 51.60 49.91 51.22 4,742,954 +3.16(+6.57%)
May 15, 2020 48.07 49.44 47.96 48.06 9,142,040 -0.40(-0.82%)
May 14, 2020 45.58 48.51 45.42 48.46 5,197,163 +1.80(+3.85%)
May 13, 2020 47.86 48.01 46.19 46.67 4,058,698 -1.38(-2.88%)
May 12, 2020 50.58 50.88 48.03 48.05 3,218,452 -2.32(-4.61%)
May 11, 2020 50.59 50.70 49.70 50.37 4,073,301 -0.07(-0.14%)
May 08, 2020 50.66 50.76 50.08 50.44 3,267,652 +0.76(+1.52%)
May 07, 2020 50.23 50.58 49.50 49.69 3,073,854 +0.61(+1.25%)
May 06, 2020 49.00 49.58 48.35 49.08 4,001,079 -0.11(-0.22%)
May 05, 2020 49.86 50.12 49.09 49.18 3,474,548 +0.37(+0.76%)
May 04, 2020 47.83 48.84 46.98 48.81 4,732,428 +0.45(+0.93%)
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.