Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.91 41.22 40.76 41.16 7,586,035 +0.48(+1.18%)
Oct 28, 2016 40.55 40.99 40.30 40.68 5,254,785 +0.20(+0.50%)
Oct 27, 2016 40.93 40.99 40.39 40.47 4,755,428 -0.49(-1.19%)
Oct 26, 2016 40.55 41.13 40.47 40.96 3,775,875 +0.27(+0.66%)
Oct 25, 2016 40.77 40.92 40.47 40.69 3,743,481 -0.16(-0.40%)
Oct 24, 2016 41.03 41.10 40.70 40.86 3,007,672 +0.16(+0.40%)
Oct 21, 2016 40.39 40.81 40.25 40.69 4,453,088 -0.03(-0.08%)
Oct 20, 2016 40.43 40.81 40.33 40.73 3,484,576 +0.19(+0.48%)
Oct 19, 2016 40.60 40.71 40.43 40.53 6,812,996 +0.02(+0.06%)
Oct 18, 2016 40.69 40.73 40.32 40.51 4,856,775 +0.15(+0.38%)
Oct 17, 2016 40.53 40.64 40.29 40.35 4,767,693 -0.15(-0.38%)
Oct 14, 2016 41.06 41.13 40.51 40.51 4,667,338 -0.26(-0.64%)
Oct 13, 2016 40.30 40.81 39.97 40.77 5,290,319 +0.00(+0.00%)
Oct 12, 2016 40.70 41.11 40.09 40.77 7,913,907 -0.48(-1.16%)
Oct 11, 2016 41.85 41.97 41.03 41.25 5,734,474 -0.80(-1.89%)
Oct 10, 2016 42.89 42.97 41.93 42.04 4,866,694 -0.76(-1.76%)
Oct 07, 2016 43.15 43.15 42.53 42.80 5,011,060 -0.56(-1.29%)
Oct 06, 2016 43.54 43.60 42.93 43.36 3,840,828 -0.24(-0.56%)
Oct 05, 2016 43.49 43.78 43.43 43.60 2,937,600 +0.28(+0.64%)
Oct 04, 2016 43.61 43.76 43.25 43.32 4,244,918 -0.37(-0.84%)
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.