Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 61.89 62.02 60.79 61.97 5,504,630 -0.07(-0.11%)
Apr 29, 2019 62.61 62.67 61.49 62.04 3,677,189 -0.57(-0.91%)
Apr 26, 2019 62.38 62.62 62.10 62.61 2,491,714 +0.38(+0.62%)
Apr 25, 2019 63.04 63.04 61.80 62.22 3,218,580 -1.09(-1.72%)
Apr 24, 2019 63.65 63.86 63.20 63.31 3,139,628 -0.55(-0.86%)
Apr 23, 2019 63.44 63.93 63.15 63.86 2,457,569 +0.38(+0.59%)
Apr 22, 2019 62.95 63.69 62.68 63.49 2,815,983 +0.19(+0.30%)
Apr 18, 2019 63.37 63.68 63.12 63.30 3,688,140 +0.17(+0.28%)
Apr 17, 2019 63.54 63.76 63.08 63.12 2,898,678 +0.11(+0.18%)
Apr 16, 2019 62.89 63.10 62.73 63.01 1,920,648 +0.33(+0.53%)
Apr 15, 2019 62.91 62.95 62.41 62.68 1,598,911 -0.26(-0.42%)
Apr 12, 2019 62.95 63.20 62.59 62.94 2,044,600 +0.56(+0.90%)
Apr 11, 2019 62.21 62.49 62.03 62.38 1,706,773 +0.29(+0.46%)
Apr 10, 2019 62.00 62.39 61.64 62.09 2,004,924 +0.28(+0.45%)
Apr 09, 2019 62.48 62.48 61.75 61.81 2,635,620 -0.79(-1.25%)
Apr 08, 2019 62.42 62.62 61.79 62.60 2,694,285 +0.50(+0.80%)
Apr 05, 2019 62.34 62.38 61.75 62.10 2,269,360 +0.02(+0.03%)
Apr 04, 2019 61.87 62.12 61.37 62.08 2,508,797 +0.31(+0.49%)
Apr 03, 2019 61.45 61.97 61.10 61.78 3,340,540 +0.73(+1.20%)
Apr 02, 2019 61.25 61.37 60.67 61.04 3,122,986 -0.17(-0.29%)
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.