Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.55 61.96 60.44 61.78 3,534,794 +1.50(+2.48%)
Jul 30, 2018 61.09 61.53 60.21 60.29 2,119,698 -0.62(-1.02%)
Jul 27, 2018 61.08 61.25 60.63 60.91 2,051,022 +0.00(+0.00%)
Jul 26, 2018 60.17 61.29 60.17 60.91 3,223,555 +0.91(+1.51%)
Jul 25, 2018 58.81 60.07 58.72 60.01 3,239,845 +1.14(+1.93%)
Jul 24, 2018 58.48 59.20 58.43 58.87 3,598,904 +0.84(+1.44%)
Jul 23, 2018 59.15 59.18 57.96 58.03 3,313,215 -1.19(-2.01%)
Jul 20, 2018 59.21 59.73 59.21 59.22 2,613,254 -0.44(-0.74%)
Jul 19, 2018 59.28 60.11 59.18 59.66 2,913,532 +0.09(+0.16%)
Jul 18, 2018 59.44 59.88 58.93 59.57 3,395,227 +0.18(+0.30%)
Jul 17, 2018 59.13 59.53 58.66 59.39 3,096,064 +0.15(+0.25%)
Jul 16, 2018 60.39 60.53 59.13 59.25 3,190,863 -1.09(-1.80%)
Jul 13, 2018 60.02 60.56 59.87 60.33 1,817,581 +0.30(+0.50%)
Jul 12, 2018 60.12 60.13 59.36 60.03 2,604,161 +0.99(+1.68%)
Jul 11, 2018 60.09 60.13 58.82 59.04 3,805,204 -1.64(-2.70%)
Jul 10, 2018 60.55 60.93 60.30 60.68 3,124,888 +0.13(+0.21%)
Jul 09, 2018 59.47 60.70 59.38 60.55 2,613,392 +1.33(+2.25%)
Jul 06, 2018 59.17 59.46 58.66 59.22 2,690,786 +0.09(+0.14%)
Jul 05, 2018 59.19 59.28 58.67 59.13 2,993,841 +0.35(+0.60%)
Jul 03, 2018 58.78 58.78 58.78 0 -0.57(-0.96%)
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.