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 (%)
Nov 30, 2015 39.63 39.66 39.31 39.34 6,202,871 -0.23(-0.58%)
Nov 27, 2015 39.42 39.67 39.15 39.57 2,591,931 +0.04(+0.10%)
Nov 25, 2015 39.32 39.53 39.53 39.53 3,542,455 +0.13(+0.34%)
Nov 24, 2015 39.25 40.50 39.11 39.40 3,835,757 +0.04(+0.10%)
Nov 23, 2015 39.50 39.62 39.24 39.36 4,680,927 -0.11(-0.28%)
Nov 20, 2015 39.58 39.79 39.33 39.47 4,189,492 +0.02(+0.04%)
Nov 19, 2015 39.42 39.59 39.26 39.45 3,971,112 +0.10(+0.26%)
Nov 18, 2015 38.42 39.39 38.27 39.35 5,015,273 +1.05(+2.73%)
Nov 17, 2015 38.45 38.60 38.09 38.30 4,187,770 -0.13(-0.35%)
Nov 16, 2015 37.52 38.47 37.51 38.44 6,067,623 +0.91(+2.43%)
Nov 13, 2015 36.98 37.71 36.98 37.52 5,530,927 +0.35(+0.93%)
Nov 12, 2015 37.37 37.87 37.07 37.18 6,587,357 -0.57(-1.50%)
Nov 11, 2015 37.77 37.99 37.35 37.74 3,686,659 +0.14(+0.38%)
Nov 10, 2015 37.51 37.78 37.11 37.60 4,782,242 -0.04(-0.12%)
Nov 09, 2015 38.28 38.49 37.30 37.64 5,196,063 -0.71(-1.85%)
Nov 06, 2015 38.03 38.50 37.74 38.35 5,422,779 +0.06(+0.16%)
Nov 05, 2015 38.51 38.78 37.82 38.29 6,371,065 -0.41(-1.07%)
Nov 04, 2015 38.89 39.16 38.63 38.70 6,002,453 +0.03(+0.08%)
Nov 03, 2015 37.56 39.14 37.40 38.67 7,322,332 +1.01(+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.