Emerson Electric (NY: EMR )

113.28 -0.17 (-0.15%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.42 39.51 38.94 38.96 5,220,327 -0.44(-1.11%)
Feb 26, 2016 39.08 39.74 38.96 39.40 5,101,566 +0.60(+1.54%)
Feb 25, 2016 38.60 38.82 38.23 38.80 2,830,714 +0.22(+0.56%)
Feb 24, 2016 38.14 38.63 37.65 38.59 3,936,434 -0.08(-0.21%)
Feb 23, 2016 39.27 39.55 38.57 38.67 3,465,209 -0.65(-1.66%)
Feb 22, 2016 38.35 39.47 38.69 39.32 4,780,134 +0.97(+2.54%)
Feb 19, 2016 38.45 38.55 37.99 38.35 5,514,033 -0.22(-0.58%)
Feb 18, 2016 38.32 38.92 38.24 38.57 6,536,563 +0.46(+1.21%)
Feb 17, 2016 37.54 38.47 37.49 38.11 4,704,310 +0.91(+2.45%)
Feb 16, 2016 37.28 37.36 36.56 37.20 5,768,484 +0.48(+1.30%)
Feb 12, 2016 36.28 36.72 36.72 36.72 5,327,183 +0.47(+1.30%)
Feb 11, 2016 35.79 36.55 35.67 36.25 5,051,325 -0.27(-0.74%)
Feb 10, 2016 37.05 37.25 36.46 36.52 5,573,842 -0.53(-1.43%)
Feb 09, 2016 36.73 37.37 36.49 37.05 6,229,484 -0.12(-0.32%)
Feb 08, 2016 36.69 37.38 36.31 37.17 6,547,945 +0.12(+0.32%)
Feb 05, 2016 36.84 37.28 36.64 37.05 4,963,083 +0.03(+0.09%)
Feb 04, 2016 36.58 38.14 36.49 37.02 9,945,961 +0.62(+1.69%)
Feb 03, 2016 36.49 36.70 35.36 36.40 7,670,067 +0.20(+0.55%)
Feb 02, 2016 35.54 37.27 35.42 36.21 8,594,918 +0.27(+0.75%)
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.