Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.27 74.27 74.27 1,266,017 +0.51(+0.69%)
Dec 30, 2020 73.62 74.14 73.41 73.76 1,266,017 +0.54(+0.73%)
Dec 29, 2020 74.41 74.44 72.49 73.23 1,426,592 -0.58(-0.79%)
Dec 28, 2020 74.44 75.12 73.79 73.81 1,878,946 -0.10(-0.14%)
Dec 24, 2020 74.38 74.38 73.50 73.91 493,991 -0.04(-0.05%)
Dec 23, 2020 73.92 74.33 73.30 73.95 2,760,653 +0.64(+0.87%)
Dec 22, 2020 74.21 74.39 73.05 73.31 3,135,695 -1.15(-1.54%)
Dec 21, 2020 73.03 74.99 72.46 74.46 3,457,757 -0.30(-0.41%)
Dec 18, 2020 74.95 75.32 73.98 74.76 5,833,107 -0.24(-0.32%)
Dec 17, 2020 75.70 75.95 74.33 75.00 2,735,821 -0.11(-0.15%)
Dec 16, 2020 75.75 76.13 74.47 75.11 2,005,021 -1.07(-1.41%)
Dec 15, 2020 76.47 76.66 74.72 76.18 3,430,446 +1.88(+2.52%)
Dec 14, 2020 76.53 76.83 74.22 74.31 3,709,737 -1.86(-2.44%)
Dec 11, 2020 74.47 76.38 74.39 76.16 4,188,704 +0.98(+1.30%)
Dec 10, 2020 75.18 75.63 74.52 75.19 3,235,825 -0.22(-0.29%)
Dec 09, 2020 75.32 75.78 74.60 75.41 4,054,403 +0.24(+0.32%)
Dec 08, 2020 72.28 75.30 72.18 75.17 4,238,990 +2.01(+2.74%)
Dec 07, 2020 73.77 73.90 72.31 73.16 4,370,546 -0.86(-1.16%)
Dec 04, 2020 69.96 74.33 69.84 74.02 5,954,954 +4.27(+6.12%)
Dec 03, 2020 70.18 70.57 69.64 69.75 2,794,759 -0.39(-0.55%)
Dec 02, 2020 69.13 70.37 68.85 70.14 3,284,564 +0.12(+0.17%)
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.