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 (%)
Jan 31, 2018 61.75 62.00 60.97 61.14 6,447,864 -0.20(-0.33%)
Jan 30, 2018 61.31 61.52 61.29 61.35 2,730,770 -0.44(-0.71%)
Jan 29, 2018 62.36 62.53 61.72 61.79 2,523,759 -0.90(-1.43%)
Jan 26, 2018 61.71 62.68 61.52 62.68 4,237,972 +1.16(+1.88%)
Jan 25, 2018 61.86 61.96 60.77 61.52 3,890,942 +0.04(+0.07%)
Jan 24, 2018 62.25 62.39 61.08 61.48 3,879,879 -0.41(-0.67%)
Jan 23, 2018 62.08 62.51 61.80 61.90 3,785,606 -0.12(-0.19%)
Jan 22, 2018 61.74 62.03 61.24 62.01 4,160,038 +0.10(+0.16%)
Jan 19, 2018 62.33 62.47 61.69 61.91 4,179,855 -0.26(-0.42%)
Jan 18, 2018 62.20 62.60 61.79 62.18 2,783,418 +0.32(+0.52%)
Jan 17, 2018 61.84 62.45 61.70 61.85 3,870,192 +0.20(+0.33%)
Jan 16, 2018 62.12 62.54 61.04 61.65 4,606,107 -0.91(-1.46%)
Jan 12, 2018 62.56 62.56 62.56 0 +0.03(+0.04%)
Jan 11, 2018 61.69 62.56 61.34 62.54 3,446,375 +1.09(+1.78%)
Jan 10, 2018 60.73 61.54 60.69 61.45 2,848,595 +0.23(+0.37%)
Jan 09, 2018 61.30 61.45 60.85 61.22 3,978,362 +0.10(+0.17%)
Jan 08, 2018 61.31 61.31 60.68 61.12 2,758,189 -0.19(-0.32%)
Jan 05, 2018 60.74 61.35 60.27 61.31 3,684,346 +0.80(+1.31%)
Jan 04, 2018 60.52 60.79 60.28 60.52 3,315,266 +0.08(+0.14%)
Jan 03, 2018 59.86 60.49 59.44 60.43 3,908,772 +0.55(+0.92%)
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.