Emerson Electric (NY: EMR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.35 40.43 39.88 39.93 5,209,963 -0.18(-0.44%)
Jul 30, 2015 40.06 40.28 39.89 40.11 3,940,381 -0.18(-0.44%)
Jul 29, 2015 39.84 40.40 39.67 40.28 5,113,866 +0.32(+0.79%)
Jul 28, 2015 39.10 40.09 39.06 39.97 7,186,358 +1.03(+2.66%)
Jul 27, 2015 38.88 39.04 38.66 38.93 4,452,876 -0.17(-0.43%)
Jul 24, 2015 39.70 39.77 39.06 39.10 4,571,886 -0.65(-1.63%)
Jul 23, 2015 39.94 40.28 39.71 39.75 5,376,585 -0.19(-0.46%)
Jul 22, 2015 40.11 40.31 39.91 39.94 6,046,582 -0.29(-0.73%)
Jul 21, 2015 40.56 40.57 40.08 40.23 6,825,755 -0.46(-1.14%)
Jul 20, 2015 40.60 40.88 40.51 40.69 5,166,819 +0.12(+0.29%)
Jul 17, 2015 41.02 41.18 40.48 40.58 8,261,860 -0.60(-1.46%)
Jul 16, 2015 41.57 41.70 41.00 41.18 5,945,556 -0.08(-0.21%)
Jul 15, 2015 41.75 41.86 41.09 41.26 5,417,779 -0.56(-1.33%)
Jul 14, 2015 41.90 41.98 41.65 41.82 3,792,127 -0.08(-0.18%)
Jul 13, 2015 41.82 41.95 41.65 41.90 4,405,325 +0.36(+0.87%)
Jul 10, 2015 42.04 42.11 41.42 41.53 5,157,255 +0.05(+0.13%)
Jul 09, 2015 42.24 42.38 41.48 41.48 4,851,759 -0.17(-0.41%)
Jul 08, 2015 42.20 42.34 41.52 41.65 5,484,138 -0.83(-1.94%)
Jul 07, 2015 42.58 42.66 41.78 42.48 5,848,286 -0.16(-0.38%)
Jul 06, 2015 42.85 43.15 42.55 42.64 3,972,078 -0.46(-1.07%)
Jul 02, 2015 42.95 43.10 43.10 43.10 6,413,064 +0.32(+0.74%)
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.