Skip to main content

Emerson Electric (NY: EMR )

113.18 -0.27 (-0.24%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 74.16 75.33 72.96 73.33 3,836,471 -1.60(-2.13%)
Jan 28, 2021 74.34 76.23 73.76 74.93 2,738,066 +1.44(+1.96%)
Jan 27, 2021 74.06 74.74 72.39 73.48 5,232,683 -2.19(-2.89%)
Jan 26, 2021 76.68 76.74 75.47 75.67 2,176,085 -0.55(-0.72%)
Jan 25, 2021 76.93 77.16 75.34 76.22 2,313,038 -1.16(-1.49%)
Jan 22, 2021 77.20 77.86 76.04 77.38 2,631,845 -0.49(-0.63%)
Jan 21, 2021 78.11 78.44 77.38 77.86 1,944,309 -0.12(-0.15%)
Jan 20, 2021 77.26 78.29 76.90 77.99 2,572,765 +0.89(+1.15%)
Jan 19, 2021 78.55 78.91 77.09 77.10 3,223,828 +0.63(+0.82%)
Jan 15, 2021 77.60 77.60 75.57 76.47 3,167,282 -0.55(-0.71%)
Jan 14, 2021 76.59 77.54 76.35 77.01 2,037,864 +0.65(+0.85%)
Jan 13, 2021 77.79 78.03 76.17 76.37 2,368,766 -1.23(-1.58%)
Jan 12, 2021 76.35 77.88 76.26 77.60 2,863,606 +1.25(+1.63%)
Jan 11, 2021 74.66 76.81 74.40 76.35 1,893,382 +0.74(+0.98%)
Jan 08, 2021 76.30 76.40 74.48 75.61 2,334,043 -0.23(-0.30%)
Jan 07, 2021 76.41 76.86 75.22 75.84 2,635,615 +0.04(+0.05%)
Jan 06, 2021 74.17 76.81 74.12 75.80 4,102,297 +2.47(+3.36%)
Jan 05, 2021 72.25 73.70 72.08 73.34 2,908,310 +1.25(+1.73%)
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.