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 28, 2021 89.14 89.39 88.41 89.10 2,744,637 +0.22(+0.25%)
May 27, 2021 88.02 89.06 87.63 88.87 4,076,154 +1.99(+2.29%)
May 26, 2021 86.91 87.29 86.23 86.88 2,129,091 -0.09(-0.11%)
May 25, 2021 87.54 88.11 86.83 86.97 2,138,483 -0.56(-0.64%)
May 24, 2021 87.66 88.02 86.88 87.53 2,011,407 +0.34(+0.38%)
May 21, 2021 87.50 88.11 86.54 87.20 2,601,102 +0.20(+0.22%)
May 20, 2021 87.10 87.31 86.41 87.00 2,304,856 +0.11(+0.13%)
May 19, 2021 86.27 86.92 85.43 86.89 2,954,840 -0.84(-0.96%)
May 18, 2021 89.03 89.28 87.60 87.73 2,140,996 -1.21(-1.36%)
May 17, 2021 89.13 89.43 88.39 88.94 2,476,075 -0.30(-0.33%)
May 14, 2021 88.77 89.54 88.42 89.24 2,085,975 +1.05(+1.19%)
May 13, 2021 86.52 88.56 86.41 88.18 2,469,313 +1.74(+2.01%)
May 12, 2021 88.15 88.39 86.30 86.45 4,394,881 -1.77(-2.01%)
May 11, 2021 87.15 88.58 86.84 88.22 3,626,779 -0.11(-0.13%)
May 10, 2021 88.53 89.73 88.32 88.33 2,545,843 +0.31(+0.35%)
May 07, 2021 86.73 88.22 85.76 88.02 3,688,322 +1.23(+1.42%)
May 06, 2021 84.75 86.92 84.28 86.79 4,624,618 +2.62(+3.11%)
May 05, 2021 83.89 84.63 82.45 84.17 5,366,397 -0.20(-0.24%)
May 04, 2021 83.82 84.52 82.96 84.37 3,339,173 +0.17(+0.20%)
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.