Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.63 39.66 39.30 39.34 6,203,497 -0.23(-0.58%)
Nov 27, 2015 39.41 39.67 39.15 39.56 2,592,192 +0.04(+0.10%)
Nov 25, 2015 39.32 39.52 39.52 39.52 3,542,812 +0.13(+0.34%)
Nov 24, 2015 39.24 40.49 39.11 39.39 3,836,144 +0.04(+0.10%)
Nov 23, 2015 39.49 39.61 39.23 39.35 4,681,399 -0.11(-0.28%)
Nov 20, 2015 39.58 39.78 39.32 39.46 4,189,914 +0.02(+0.04%)
Nov 19, 2015 39.41 39.58 39.26 39.45 3,971,512 +0.10(+0.26%)
Nov 18, 2015 38.42 39.39 38.27 39.34 5,015,779 +1.05(+2.73%)
Nov 17, 2015 38.45 38.60 38.09 38.30 4,188,192 -0.13(-0.35%)
Nov 16, 2015 37.52 38.47 37.51 38.43 6,068,235 +0.91(+2.43%)
Nov 13, 2015 36.98 37.71 36.98 37.52 5,531,485 +0.35(+0.93%)
Nov 12, 2015 37.37 37.86 37.06 37.17 6,588,021 -0.57(-1.50%)
Nov 11, 2015 37.76 37.98 37.35 37.74 3,687,031 +0.14(+0.38%)
Nov 10, 2015 37.50 37.78 37.10 37.60 4,782,724 -0.04(-0.12%)
Nov 09, 2015 38.27 38.48 37.30 37.64 5,196,586 -0.71(-1.85%)
Nov 06, 2015 38.02 38.50 37.73 38.35 5,423,325 +0.06(+0.16%)
Nov 05, 2015 38.51 38.78 37.81 38.29 6,371,706 -0.41(-1.07%)
Nov 04, 2015 38.89 39.16 38.62 38.70 6,003,058 +0.03(+0.08%)
Nov 03, 2015 37.55 39.14 37.39 38.67 7,323,070 +1.00(+2.67%)
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.