Emerson Electric (NY: EMR )

95.38 USD +0.33 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 69.69 69.69 69.69 0 -0.29(-0.41%)
Dec 28, 2017 69.86 70.00 69.54 69.98 1,452,960 +0.23(+0.33%)
Dec 27, 2017 69.75 69.78 69.40 69.75 1,043,448 +0.22(+0.32%)
Dec 26, 2017 69.70 69.77 69.36 69.53 1,002,200 -0.13(-0.19%)
Dec 22, 2017 69.71 69.84 69.19 69.66 1,790,218 +0.08(+0.11%)
Dec 21, 2017 69.25 69.80 68.81 69.58 2,665,722 +0.62(+0.90%)
Dec 20, 2017 69.00 69.74 68.69 68.96 5,107,130 +0.42(+0.61%)
Dec 19, 2017 68.46 68.77 68.15 68.54 3,493,873 +0.18(+0.26%)
Dec 18, 2017 67.78 68.88 67.51 68.36 3,989,479 +1.10(+1.64%)
Dec 15, 2017 67.00 67.53 66.75 67.26 4,387,039 +0.75(+1.13%)
Dec 14, 2017 67.43 67.83 66.50 66.51 2,887,715 -0.69(-1.03%)
Dec 13, 2017 66.90 67.55 66.81 67.20 3,306,823 +0.53(+0.79%)
Dec 12, 2017 66.70 67.03 66.27 66.67 2,756,398 +0.26(+0.39%)
Dec 11, 2017 66.36 66.91 66.30 66.41 2,291,936 -0.14(-0.21%)
Dec 08, 2017 65.83 66.77 65.59 66.55 3,973,899 +0.77(+1.17%)
Dec 07, 2017 64.86 65.80 64.68 65.78 3,412,629 +1.05(+1.62%)
Dec 06, 2017 64.64 65.38 64.55 64.73 3,011,741 +0.05(+0.08%)
Dec 05, 2017 64.83 65.32 64.59 64.68 2,806,107 -0.42(-0.65%)
Dec 04, 2017 65.35 66.09 65.08 65.10 4,530,821 +0.41(+0.63%)
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.