Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.76 46.91 44.76 46.10 10,754,952 +1.67(+3.75%)
Nov 29, 2016 44.35 44.59 44.04 44.44 4,172,549 -0.02(-0.06%)
Nov 28, 2016 44.88 45.22 44.39 44.46 4,000,764 -0.66(-1.47%)
Nov 25, 2016 44.97 45.12 44.85 45.12 982,006 +0.15(+0.33%)
Nov 23, 2016 44.97 44.97 44.97 0 +0.58(+1.31%)
Nov 22, 2016 44.77 44.84 44.04 44.39 8,137,843 -0.13(-0.29%)
Nov 21, 2016 44.58 44.82 44.46 44.52 3,677,835 +0.25(+0.57%)
Nov 18, 2016 44.57 44.75 44.12 44.27 5,421,990 -0.41(-0.91%)
Nov 17, 2016 45.01 45.23 44.59 44.68 3,508,091 -0.22(-0.49%)
Nov 16, 2016 45.30 45.40 44.79 44.90 3,548,182 -0.66(-1.45%)
Nov 15, 2016 45.24 45.57 44.84 45.56 3,965,137 +0.22(+0.49%)
Nov 14, 2016 45.48 45.88 45.33 45.34 3,729,970 +0.01(+0.02%)
Nov 11, 2016 45.28 45.52 44.89 45.33 5,502,590 -0.20(-0.45%)
Nov 10, 2016 43.90 45.88 43.84 45.54 10,625,161 +1.93(+4.42%)
Nov 09, 2016 41.75 43.98 41.51 43.61 9,204,032 +1.68(+4.01%)
Nov 08, 2016 40.72 42.16 40.62 41.93 5,508,829 +1.16(+2.85%)
Nov 07, 2016 40.63 40.79 40.39 40.77 7,084,385 +0.79(+1.98%)
Nov 04, 2016 40.33 40.56 39.95 39.97 5,775,334 -0.35(-0.86%)
Nov 03, 2016 40.51 40.68 40.21 40.32 3,995,414 -0.16(-0.40%)
Nov 02, 2016 41.13 41.29 40.42 40.48 6,848,102 -0.78(-1.88%)
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.