Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 56.05 56.14 53.81 53.91 11,482,155 -2.41(-4.28%)
Oct 30, 2017 56.26 56.57 56.10 56.32 4,593,209 -0.03(-0.06%)
Oct 27, 2017 55.97 56.69 55.80 56.36 4,238,670 +0.46(+0.82%)
Oct 26, 2017 55.86 56.08 55.56 55.90 2,398,477 +0.28(+0.50%)
Oct 25, 2017 55.82 56.00 55.10 55.62 3,282,110 -0.20(-0.36%)
Oct 24, 2017 55.61 56.30 55.55 55.82 3,563,155 +0.54(+0.97%)
Oct 23, 2017 54.98 55.57 54.98 55.29 2,974,889 +0.27(+0.49%)
Oct 20, 2017 54.80 55.07 54.56 55.02 3,166,105 +0.52(+0.95%)
Oct 19, 2017 54.62 54.80 54.40 54.50 2,514,529 -0.29(-0.53%)
Oct 18, 2017 54.73 55.04 54.57 54.79 2,786,033 +0.03(+0.05%)
Oct 17, 2017 54.84 55.29 54.62 54.77 4,536,558 +0.87(+1.61%)
Oct 16, 2017 53.63 54.30 53.24 53.90 2,976,994 +0.39(+0.73%)
Oct 13, 2017 53.74 53.86 53.42 53.50 2,374,682 +0.04(+0.08%)
Oct 12, 2017 52.99 53.55 52.99 53.46 1,882,183 +0.41(+0.77%)
Oct 11, 2017 53.03 53.12 52.83 53.05 2,227,349 +0.01(+0.02%)
Oct 10, 2017 53.62 53.62 52.98 53.04 2,381,002 -0.33(-0.63%)
Oct 09, 2017 53.29 53.56 53.19 53.38 1,762,692 +0.10(+0.19%)
Oct 06, 2017 53.32 53.60 53.16 53.28 2,312,406 -0.23(-0.44%)
Oct 05, 2017 53.45 53.62 53.21 53.51 2,063,648 +0.05(+0.09%)
Oct 04, 2017 52.95 53.52 52.72 53.46 3,299,450 +0.49(+0.93%)
Oct 03, 2017 52.94 53.02 52.73 52.97 3,378,802 +0.11(+0.21%)
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.