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 (%)
Feb 28, 2019 59.70 59.79 59.32 59.49 3,008,815 -0.34(-0.57%)
Feb 27, 2019 59.53 59.94 59.32 59.83 1,648,544 +0.17(+0.29%)
Feb 26, 2019 59.67 60.08 59.61 59.66 2,405,471 -0.36(-0.60%)
Feb 25, 2019 60.23 60.49 59.86 60.01 3,191,288 +0.17(+0.29%)
Feb 22, 2019 59.46 59.86 59.31 59.84 2,697,686 +0.71(+1.20%)
Feb 21, 2019 59.52 59.67 58.98 59.13 2,902,711 -0.73(-1.22%)
Feb 20, 2019 59.38 59.98 59.25 59.87 4,409,414 +0.60(+1.02%)
Feb 19, 2019 59.35 59.54 58.87 59.26 2,840,221 -0.37(-0.61%)
Feb 15, 2019 58.60 59.69 58.38 59.63 4,469,070 +1.60(+2.75%)
Feb 14, 2019 58.98 59.03 58.02 58.03 4,994,378 -1.26(-2.12%)
Feb 13, 2019 59.32 59.44 58.94 59.29 3,661,924 +0.29(+0.50%)
Feb 12, 2019 58.54 59.21 58.26 58.99 3,125,089 +1.00(+1.72%)
Feb 11, 2019 57.95 58.15 57.63 58.00 3,120,478 +0.16(+0.27%)
Feb 08, 2019 57.22 57.90 56.98 57.84 5,228,916 +0.35(+0.60%)
Feb 07, 2019 57.63 57.91 57.11 57.50 4,568,462 -0.58(-1.00%)
Feb 06, 2019 58.13 58.27 57.42 58.08 5,730,077 +0.10(+0.16%)
Feb 05, 2019 57.30 58.31 56.51 57.98 7,911,617 -0.65(-1.11%)
Feb 04, 2019 57.85 58.74 57.44 58.63 7,691,413 +0.87(+1.50%)
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.