Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 44.39 45.26 44.31 44.94 6,786,805 +0.64(+1.45%)
Jul 30, 2013 44.03 44.34 43.97 44.29 4,050,759 +0.52(+1.19%)
Jul 29, 2013 43.65 44.03 43.64 43.77 2,329,918 -0.01(-0.03%)
Jul 26, 2013 43.46 43.81 43.38 43.79 2,771,215 +0.04(+0.08%)
Jul 25, 2013 43.75 43.76 43.38 43.75 4,817,929 -0.18(-0.42%)
Jul 24, 2013 44.34 44.34 43.68 43.93 3,185,265 -0.17(-0.38%)
Jul 23, 2013 44.12 44.30 44.01 44.10 2,931,186 -0.02(-0.05%)
Jul 22, 2013 44.08 44.63 43.05 44.12 7,823,189 +1.07(+2.48%)
Jul 19, 2013 42.26 43.05 42.15 43.05 6,587,620 +0.78(+1.84%)
Jul 18, 2013 41.98 42.45 41.84 42.28 3,539,855 +0.31(+0.75%)
Jul 17, 2013 42.15 42.15 41.84 41.96 2,174,893 +0.07(+0.17%)
Jul 16, 2013 42.09 42.15 41.71 41.89 3,508,312 -0.12(-0.28%)
Jul 15, 2013 41.91 42.29 41.90 42.01 3,520,007 +0.11(+0.26%)
Jul 12, 2013 42.23 42.34 41.58 41.90 5,401,029 -0.48(-1.12%)
Jul 11, 2013 42.43 42.48 42.19 42.37 3,767,382 +0.56(+1.35%)
Jul 10, 2013 42.18 42.28 41.68 41.81 4,040,789 -0.37(-0.89%)
Jul 09, 2013 42.00 42.32 41.89 42.18 3,470,199 +0.65(+1.57%)
Jul 08, 2013 41.66 42.04 41.44 41.53 4,001,293 +0.21(+0.51%)
Jul 05, 2013 40.73 41.39 40.31 41.32 4,550,039 +0.91(+2.25%)
Jul 03, 2013 40.32 40.50 40.07 40.41 2,893,325 -0.16(-0.40%)
Jul 02, 2013 40.56 41.11 40.45 40.57 5,153,142 +0.04(+0.11%)
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.