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 (%)
Sep 30, 2013 47.19 47.72 47.10 47.50 4,523,251 -0.15(-0.31%)
Sep 27, 2013 47.82 47.86 47.53 47.65 4,717,383 -0.38(-0.79%)
Sep 26, 2013 47.68 48.06 47.67 48.03 3,418,775 +0.41(+0.86%)
Sep 25, 2013 47.89 47.97 47.62 47.62 4,162,857 -0.07(-0.15%)
Sep 24, 2013 47.72 48.16 47.65 47.70 5,300,273 +0.00(+0.00%)
Sep 23, 2013 47.56 48.14 47.56 47.70 4,365,052 +0.03(+0.06%)
Sep 20, 2013 48.80 48.83 47.67 47.67 7,906,977 -1.16(-2.38%)
Sep 19, 2013 48.37 49.04 48.37 48.83 4,337,046 +0.59(+1.23%)
Sep 18, 2013 47.50 48.41 47.43 48.23 3,952,305 +0.59(+1.23%)
Sep 17, 2013 47.39 47.70 47.21 47.64 3,153,854 +0.26(+0.56%)
Sep 16, 2013 47.70 47.71 47.29 47.38 3,838,251 +0.36(+0.77%)
Sep 13, 2013 46.76 47.18 46.67 47.02 4,139,072 +0.32(+0.68%)
Sep 12, 2013 46.62 47.09 46.55 46.70 3,206,340 +0.01(+0.03%)
Sep 11, 2013 46.73 46.92 46.38 46.69 3,376,558 -0.05(-0.11%)
Sep 10, 2013 46.33 46.87 46.27 46.74 5,066,442 +0.85(+1.86%)
Sep 09, 2013 45.27 46.09 45.26 45.89 3,919,453 +0.76(+1.68%)
Sep 06, 2013 45.49 45.70 44.85 45.13 5,412,022 -0.15(-0.32%)
Sep 05, 2013 45.00 45.56 44.84 45.28 3,663,814 +0.25(+0.55%)
Sep 04, 2013 44.54 45.23 44.46 45.03 5,168,105 +0.46(+1.04%)
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.