Emerson Electric (NY: EMR )

105.11 -0.80 (-0.76%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 80.89 81.37 79.51 79.54 3,494,409 -1.32(-1.64%)
Feb 25, 2021 81.86 82.07 80.46 80.86 3,005,552 -1.52(-1.84%)
Feb 24, 2021 80.61 82.50 80.50 82.38 3,053,323 +2.01(+2.50%)
Feb 23, 2021 79.91 80.71 79.17 80.37 2,878,116 +0.58(+0.73%)
Feb 22, 2021 79.11 80.46 78.09 79.79 2,207,408 +0.67(+0.84%)
Feb 19, 2021 78.48 79.74 78.36 79.12 2,658,524 +0.99(+1.27%)
Feb 18, 2021 78.20 78.36 77.46 78.13 1,441,488 -0.45(-0.58%)
Feb 17, 2021 78.64 79.09 77.97 78.59 1,982,109 -0.19(-0.24%)
Feb 16, 2021 79.63 79.82 78.63 78.77 2,971,262 -0.24(-0.30%)
Feb 12, 2021 78.32 79.24 78.30 79.01 1,512,800 +0.16(+0.20%)
Feb 11, 2021 78.98 79.36 77.45 78.86 1,752,139 +0.56(+0.72%)
Feb 10, 2021 79.42 79.56 78.20 78.30 2,758,901 -0.77(-0.98%)
Feb 09, 2021 79.55 79.64 78.65 79.07 1,701,139 -0.57(-0.72%)
Feb 08, 2021 79.67 80.15 78.96 79.64 3,529,152 +0.38(+0.48%)
Feb 05, 2021 78.28 79.72 77.86 79.26 4,164,188 +1.80(+2.32%)
Feb 04, 2021 77.79 78.36 77.07 77.47 4,842,205 +0.44(+0.57%)
Feb 03, 2021 76.95 77.07 75.53 77.02 4,050,871 -0.09(-0.12%)
Feb 02, 2021 76.74 78.06 76.40 77.12 4,370,829 +2.72(+3.66%)
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.