Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.13 37.78 37.78 37.78 4,211,421 -0.55(-1.44%)
Dec 30, 2015 38.19 38.59 38.09 38.33 6,470,788 +0.03(+0.08%)
Dec 29, 2015 38.31 38.65 37.90 38.30 3,783,182 +0.18(+0.48%)
Dec 28, 2015 37.99 38.20 37.65 38.12 3,932,398 +0.00(+0.00%)
Dec 24, 2015 38.05 38.12 38.12 38.12 2,141,984 -0.06(-0.14%)
Dec 23, 2015 37.19 38.23 37.10 38.17 7,419,232 +1.17(+3.16%)
Dec 22, 2015 36.33 37.16 36.33 37.00 5,982,064 +0.77(+2.11%)
Dec 21, 2015 35.61 36.30 35.57 36.24 7,895,465 +1.02(+2.89%)
Dec 18, 2015 35.42 35.81 35.22 35.22 9,125,817 -0.32(-0.91%)
Dec 17, 2015 36.36 36.62 35.52 35.54 6,390,259 -0.87(-2.39%)
Dec 16, 2015 35.91 36.52 35.52 36.41 7,085,126 +0.70(+1.95%)
Dec 15, 2015 35.91 35.91 35.46 35.72 7,281,330 +0.18(+0.51%)
Dec 14, 2015 35.89 36.03 35.25 35.53 9,283,650 -0.39(-1.08%)
Dec 11, 2015 36.73 36.77 35.86 35.92 8,875,482 -1.18(-3.17%)
Dec 10, 2015 37.43 37.60 37.03 37.10 5,598,845 -0.13(-0.36%)
Dec 09, 2015 37.19 37.86 36.97 37.23 8,498,944 -0.11(-0.30%)
Dec 08, 2015 38.00 38.19 37.25 37.34 7,824,021 -0.97(-2.54%)
Dec 07, 2015 38.69 38.77 38.20 38.31 6,045,966 -0.52(-1.34%)
Dec 04, 2015 38.28 38.93 38.21 38.84 5,869,014 +0.47(+1.21%)
Dec 03, 2015 38.69 38.70 38.06 38.37 7,751,032 -0.26(-0.67%)
Dec 02, 2015 39.02 39.53 38.54 38.63 5,537,541 -0.56(-1.43%)
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.