Emerson Electric (NY: EMR )

105.16 -0.75 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.73 44.73 44.16 44.33 3,327,261 -0.18(-0.40%)
Aug 29, 2013 44.30 44.85 44.18 44.50 2,162,851 +0.09(+0.20%)
Aug 28, 2013 44.46 44.86 44.38 44.41 3,593,345 -0.07(-0.15%)
Aug 27, 2013 44.82 44.93 44.42 44.48 3,927,261 -0.86(-1.89%)
Aug 26, 2013 45.57 45.81 45.25 45.34 2,357,233 -0.15(-0.34%)
Aug 23, 2013 45.62 45.67 45.27 45.49 2,477,875 -0.05(-0.11%)
Aug 22, 2013 44.92 45.76 44.82 45.54 3,717,905 +0.84(+1.89%)
Aug 21, 2013 44.87 45.29 44.65 44.70 4,507,723 -0.50(-1.10%)
Aug 20, 2013 44.91 45.38 44.65 45.20 3,375,399 +0.32(+0.72%)
Aug 19, 2013 44.94 45.11 44.78 44.88 2,699,873 -0.11(-0.24%)
Aug 16, 2013 44.55 45.16 44.52 44.99 3,720,470 +0.29(+0.64%)
Aug 15, 2013 45.13 45.24 44.49 44.70 4,506,688 -0.87(-1.92%)
Aug 14, 2013 45.46 45.80 45.46 45.57 4,280,235 +0.05(+0.11%)
Aug 13, 2013 45.62 45.89 45.31 45.52 3,421,446 -0.07(-0.14%)
Aug 12, 2013 44.89 45.70 44.89 45.59 4,997,278 +0.44(+0.97%)
Aug 09, 2013 45.41 45.57 44.92 45.15 4,631,651 -0.30(-0.66%)
Aug 08, 2013 45.22 45.63 45.18 45.45 4,674,503 +0.49(+1.09%)
Aug 07, 2013 45.42 45.51 44.64 44.96 5,258,311 -0.55(-1.20%)
Aug 06, 2013 45.03 45.61 44.71 45.51 4,965,755 +0.04(+0.08%)
Aug 05, 2013 45.46 45.72 45.35 45.47 3,927,038 -0.15(-0.34%)
Aug 02, 2013 45.34 45.62 45.08 45.62 5,224,454 +0.00(+0.00%)
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.