Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.68 61.72 60.51 60.79 3,243,090 -0.69(-1.13%)
May 30, 2018 61.08 61.70 60.76 61.48 2,500,146 +0.76(+1.24%)
May 29, 2018 61.58 61.63 60.30 60.73 3,212,473 -1.48(-2.37%)
May 25, 2018 62.20 62.20 62.20 0 -0.65(-1.04%)
May 24, 2018 62.58 62.96 61.83 62.85 2,819,496 +0.21(+0.33%)
May 23, 2018 62.49 62.87 62.13 62.65 2,240,050 -0.21(-0.34%)
May 22, 2018 63.57 63.81 62.78 62.86 2,333,894 -0.70(-1.11%)
May 21, 2018 63.16 63.80 63.07 63.57 2,604,052 +0.81(+1.29%)
May 18, 2018 62.51 62.95 62.46 62.76 2,153,893 +0.15(+0.23%)
May 17, 2018 61.83 62.79 61.45 62.61 3,166,952 +0.88(+1.42%)
May 16, 2018 61.72 62.19 61.50 61.74 1,863,052 +0.10(+0.17%)
May 15, 2018 61.52 61.88 61.29 61.64 2,373,522 -0.28(-0.46%)
May 14, 2018 62.04 62.41 61.68 61.92 3,597,475 +0.14(+0.22%)
May 11, 2018 61.76 62.28 61.43 61.78 3,131,700 +0.03(+0.04%)
May 10, 2018 61.74 61.83 61.28 61.76 2,742,906 +0.45(+0.73%)
May 09, 2018 59.75 61.31 59.49 61.31 4,495,388 +1.85(+3.11%)
May 08, 2018 59.08 59.54 58.82 59.46 4,421,750 +0.39(+0.66%)
May 07, 2018 58.51 59.58 58.47 59.06 3,777,218 +0.75(+1.29%)
May 04, 2018 57.06 58.59 56.90 58.31 2,905,442 +0.85(+1.48%)
May 03, 2018 57.54 57.82 56.70 57.46 4,090,701 -0.15(-0.27%)
May 02, 2018 58.71 58.75 57.53 57.62 5,226,578 -1.18(-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.