Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.24 47.28 46.30 46.53 5,890,910 -0.55(-1.16%)
May 28, 2015 46.84 47.12 46.53 47.08 4,808,319 +0.05(+0.11%)
May 27, 2015 46.98 47.18 46.75 47.03 3,457,498 +0.09(+0.20%)
May 26, 2015 47.65 47.66 46.80 46.94 5,935,659 -0.73(-1.54%)
May 22, 2015 47.51 47.67 47.67 47.67 6,899,468 +0.05(+0.10%)
May 21, 2015 46.49 48.42 46.45 47.62 13,935,982 +1.23(+2.64%)
May 20, 2015 46.18 46.51 45.83 46.40 6,384,600 +0.18(+0.38%)
May 19, 2015 46.29 46.45 45.92 46.22 6,519,952 -0.23(-0.50%)
May 18, 2015 46.54 46.64 46.22 46.45 5,182,148 +0.01(+0.02%)
May 15, 2015 46.75 46.77 46.34 46.44 4,735,185 -0.26(-0.56%)
May 14, 2015 46.90 46.96 46.56 46.70 5,341,897 +0.15(+0.31%)
May 13, 2015 46.33 46.95 46.33 46.56 9,405,561 +0.49(+1.06%)
May 12, 2015 45.31 46.31 45.20 46.07 9,686,866 +0.67(+1.48%)
May 11, 2015 44.96 45.58 44.71 45.40 6,902,750 +0.39(+0.87%)
May 08, 2015 44.97 45.22 44.84 45.01 5,292,337 +0.53(+1.19%)
May 07, 2015 44.75 44.75 44.12 44.48 7,557,521 -0.09(-0.21%)
May 06, 2015 44.70 44.77 44.07 44.57 8,682,423 -0.14(-0.31%)
May 05, 2015 44.10 45.07 44.02 44.71 11,002,107 -0.83(-1.83%)
May 04, 2015 45.62 45.79 45.41 45.54 4,975,775 +0.12(+0.27%)
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.