Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.44 61.48 60.27 60.55 3,255,904 -0.69(-1.13%)
May 30, 2018 60.84 61.45 60.52 61.24 2,510,024 +0.75(+1.24%)
May 29, 2018 61.34 61.39 60.06 60.49 3,225,166 -1.47(-2.37%)
May 25, 2018 61.96 61.96 61.96 0 -0.65(-1.04%)
May 24, 2018 62.33 62.71 61.59 62.61 2,830,636 +0.21(+0.33%)
May 23, 2018 62.25 62.62 61.89 62.40 2,248,901 -0.21(-0.34%)
May 22, 2018 63.32 63.56 62.53 62.62 2,343,116 -0.70(-1.11%)
May 21, 2018 62.91 63.55 62.82 63.32 2,614,341 +0.80(+1.29%)
May 18, 2018 62.27 62.71 62.21 62.51 2,162,404 +0.15(+0.23%)
May 17, 2018 61.58 62.55 61.21 62.37 3,179,465 +0.87(+1.42%)
May 16, 2018 61.48 61.94 61.25 61.50 1,870,413 +0.10(+0.17%)
May 15, 2018 61.27 61.63 61.05 61.39 2,382,900 -0.28(-0.46%)
May 14, 2018 61.80 62.16 61.44 61.68 3,611,689 +0.14(+0.22%)
May 11, 2018 61.51 62.03 61.19 61.54 3,144,074 +0.03(+0.04%)
May 10, 2018 61.50 61.59 61.04 61.51 2,753,744 +0.45(+0.73%)
May 09, 2018 59.52 61.07 59.26 61.06 4,513,151 +1.84(+3.11%)
May 08, 2018 58.85 59.31 58.59 59.22 4,439,221 +0.39(+0.66%)
May 07, 2018 58.28 59.34 58.24 58.83 3,792,143 +0.75(+1.29%)
May 04, 2018 56.84 58.36 56.68 58.08 2,916,922 +0.85(+1.48%)
May 03, 2018 57.31 57.59 56.48 57.24 4,106,865 -0.15(-0.27%)
May 02, 2018 58.48 58.52 57.31 57.39 5,247,230 -1.17(-2.00%)
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.