Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 54.78 55.61 54.05 55.41 5,190,944 -0.01(-0.02%)
May 28, 2020 56.58 56.67 54.94 55.41 3,384,835 -0.78(-1.39%)
May 27, 2020 55.41 56.33 54.84 56.20 4,668,364 +2.38(+4.42%)
May 26, 2020 52.90 54.16 52.47 53.82 3,812,504 +3.09(+6.09%)
May 22, 2020 51.18 51.33 50.27 50.73 4,660,539 -0.35(-0.68%)
May 21, 2020 51.65 51.79 50.78 51.07 2,866,690 -0.51(-0.99%)
May 20, 2020 51.31 52.39 51.26 51.58 3,545,150 +1.01(+1.99%)
May 19, 2020 50.87 51.90 50.28 50.57 2,943,605 -0.65(-1.28%)
May 18, 2020 49.91 51.60 49.91 51.23 4,742,476 +3.16(+6.57%)
May 15, 2020 48.08 49.45 47.96 48.07 9,141,119 -0.40(-0.82%)
May 14, 2020 45.58 48.51 45.43 48.47 5,196,640 +1.80(+3.85%)
May 13, 2020 47.87 48.02 46.19 46.67 4,058,289 -1.38(-2.88%)
May 12, 2020 50.58 50.88 48.04 48.06 3,218,128 -2.32(-4.61%)
May 11, 2020 50.60 50.71 49.70 50.38 4,072,891 -0.07(-0.14%)
May 08, 2020 50.66 50.76 50.09 50.45 3,267,323 +0.76(+1.52%)
May 07, 2020 50.23 50.58 49.51 49.69 3,073,544 +0.61(+1.25%)
May 06, 2020 49.01 49.58 48.35 49.08 4,000,676 -0.11(-0.22%)
May 05, 2020 49.86 50.12 49.10 49.19 3,474,198 +0.37(+0.76%)
May 04, 2020 47.83 48.85 46.99 48.82 4,731,951 +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.