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 (%)
Jul 31, 2019 59.19 59.19 56.23 57.06 7,490,913 -2.12(-3.58%)
Jul 30, 2019 58.22 59.24 57.87 59.18 2,612,981 +0.87(+1.49%)
Jul 29, 2019 58.15 58.60 57.02 58.31 3,634,368 -0.32(-0.54%)
Jul 26, 2019 58.84 58.93 58.28 58.63 2,333,237 -0.24(-0.40%)
Jul 25, 2019 58.89 59.09 58.30 58.87 2,506,904 -0.29(-0.49%)
Jul 24, 2019 58.28 59.26 58.13 59.16 2,188,005 +0.36(+0.61%)
Jul 23, 2019 57.87 58.81 57.61 58.80 2,402,342 +1.28(+2.22%)
Jul 22, 2019 57.53 57.83 57.16 57.52 2,519,638 +0.10(+0.17%)
Jul 19, 2019 57.04 57.70 56.81 57.42 3,330,386 +0.93(+1.65%)
Jul 18, 2019 56.70 56.85 56.26 56.49 3,609,518 -0.39(-0.68%)
Jul 17, 2019 58.11 58.21 56.80 56.88 2,472,831 -1.38(-2.37%)
Jul 16, 2019 57.70 58.78 57.55 58.26 2,152,145 +0.48(+0.84%)
Jul 15, 2019 57.93 58.02 57.42 57.77 1,839,520 +0.00(+0.00%)
Jul 12, 2019 56.82 58.07 56.73 57.77 2,950,742 +1.35(+2.38%)
Jul 11, 2019 56.11 56.53 55.80 56.43 2,362,640 +0.40(+0.72%)
Jul 10, 2019 56.91 57.04 55.86 56.02 3,096,492 -0.48(-0.86%)
Jul 09, 2019 56.58 56.88 56.10 56.51 2,563,730 -0.53(-0.93%)
Jul 08, 2019 57.25 57.75 56.87 57.04 2,436,999 -0.48(-0.84%)
Jul 05, 2019 57.58 57.86 56.46 57.52 2,589,062 -0.69(-1.19%)
Jul 03, 2019 58.45 58.54 57.68 58.21 1,815,447 -0.10(-0.17%)
Jul 02, 2019 58.45 58.57 57.77 58.31 3,654,856 -0.36(-0.61%)
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.