Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.76 41.06 40.60 41.00 7,615,243 +0.48(+1.18%)
Oct 28, 2016 40.39 40.84 40.14 40.52 5,275,018 +0.20(+0.50%)
Oct 27, 2016 40.77 40.83 40.24 40.32 4,773,738 -0.49(-1.19%)
Oct 26, 2016 40.39 40.97 40.31 40.80 3,790,413 +0.27(+0.66%)
Oct 25, 2016 40.62 40.76 40.31 40.54 3,757,895 -0.16(-0.40%)
Oct 24, 2016 40.88 40.94 40.55 40.70 3,019,252 +0.16(+0.40%)
Oct 21, 2016 40.24 40.66 40.09 40.54 4,470,233 -0.03(-0.08%)
Oct 20, 2016 40.27 40.65 40.17 40.57 3,497,993 +0.19(+0.48%)
Oct 19, 2016 40.45 40.55 40.28 40.38 6,839,228 +0.02(+0.06%)
Oct 18, 2016 40.54 40.58 40.16 40.35 4,875,475 +0.15(+0.38%)
Oct 17, 2016 40.38 40.48 40.13 40.20 4,786,050 -0.15(-0.38%)
Oct 14, 2016 40.90 40.97 40.35 40.35 4,685,308 -0.26(-0.64%)
Oct 13, 2016 40.14 40.66 39.82 40.61 5,310,688 +0.00(+0.00%)
Oct 12, 2016 40.55 40.95 39.93 40.61 7,944,377 -0.48(-1.16%)
Oct 11, 2016 41.69 41.81 40.88 41.09 5,756,553 -0.79(-1.89%)
Oct 10, 2016 42.73 42.80 41.77 41.88 4,885,432 -0.75(-1.76%)
Oct 07, 2016 42.98 42.98 42.37 42.63 5,030,354 -0.56(-1.29%)
Oct 06, 2016 43.37 43.43 42.77 43.19 3,855,616 -0.24(-0.56%)
Oct 05, 2016 43.32 43.61 43.26 43.43 2,948,911 +0.27(+0.64%)
Oct 04, 2016 43.44 43.59 43.08 43.16 4,261,262 -0.36(-0.84%)
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.