Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 57.94 58.08 56.51 56.60 5,185,386 -1.20(-2.08%)
Apr 27, 2018 57.40 57.88 57.01 57.80 5,633,585 +0.28(+0.49%)
Apr 26, 2018 58.55 58.69 57.14 57.52 4,003,006 -1.04(-1.78%)
Apr 25, 2018 57.98 58.84 57.22 58.56 2,793,110 +0.35(+0.60%)
Apr 24, 2018 60.75 60.75 56.93 58.21 4,846,215 -1.36(-2.29%)
Apr 23, 2018 60.00 60.61 59.45 59.57 3,296,337 -0.26(-0.43%)
Apr 20, 2018 60.28 60.29 59.22 59.83 4,649,813 -0.40(-0.67%)
Apr 19, 2018 60.12 60.44 59.73 60.23 2,689,463 +0.04(+0.07%)
Apr 18, 2018 59.52 60.78 59.13 60.18 3,587,832 +1.05(+1.77%)
Apr 17, 2018 59.19 59.38 58.85 59.13 4,593,230 +0.49(+0.84%)
Apr 16, 2018 58.88 58.94 58.41 58.64 2,953,928 +0.33(+0.57%)
Apr 13, 2018 58.64 58.97 58.11 58.31 3,785,793 +0.19(+0.32%)
Apr 12, 2018 57.40 58.47 57.34 58.12 3,749,169 +0.95(+1.67%)
Apr 11, 2018 57.02 57.87 56.83 57.17 3,211,293 -0.41(-0.71%)
Apr 10, 2018 57.12 57.90 57.12 57.58 2,851,710 +1.17(+2.07%)
Apr 09, 2018 56.80 57.46 56.32 56.41 2,724,008 -0.10(-0.18%)
Apr 06, 2018 57.78 58.09 55.51 56.51 5,251,683 -1.79(-3.07%)
Apr 05, 2018 58.39 58.61 57.84 58.30 3,418,970 +0.24(+0.41%)
Apr 04, 2018 56.82 58.28 56.49 58.06 4,449,259 +0.24(+0.41%)
Apr 03, 2018 56.92 57.86 56.52 57.82 5,945,533 +1.34(+2.37%)
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.