Indicators

Emerson Electric (NY: EMR )

113.87 +0.99 (+0.88%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	66.05	66.48	65.68	65.84	2,366,054	-0.18(-0.27%)
Sep 27, 2018	66.25	66.43	65.75	66.02	1,792,380	+0.12(+0.18%)
Sep 26, 2018	66.42	66.56	65.70	65.90	2,180,492	-0.48(-0.73%)
Sep 25, 2018	66.86	67.09	66.24	66.38	3,109,598	-0.23(-0.35%)
Sep 24, 2018	66.96	66.98	66.15	66.61	2,282,467	-0.46(-0.68%)
Sep 21, 2018	67.55	67.70	66.82	67.07	3,597,701	-0.32(-0.47%)
Sep 20, 2018	67.00	67.41	66.58	67.39	3,019,927	+0.83(+1.25%)
Sep 19, 2018	67.16	67.35	66.36	66.55	3,191,816	-0.86(-1.28%)
Sep 18, 2018	67.05	67.59	66.70	67.41	2,716,291	+0.55(+0.82%)
Sep 17, 2018	66.64	67.05	66.54	66.86	1,766,518	+0.20(+0.30%)
Sep 14, 2018	66.84	66.98	66.49	66.66	2,127,844	-0.18(-0.27%)
Sep 13, 2018	66.52	67.06	66.30	66.84	2,875,510	+0.55(+0.83%)
Sep 12, 2018	65.51	66.42	65.37	66.29	2,457,774	+0.77(+1.17%)
Sep 11, 2018	65.42	65.89	65.17	65.53	1,720,758	-0.04(-0.07%)
Sep 10, 2018	65.59	65.89	65.34	65.57	2,639,144	+0.41(+0.63%)
Sep 07, 2018	65.33	65.54	64.91	65.16	2,371,754	-0.36(-0.55%)
Sep 06, 2018	66.37	66.41	65.26	65.52	3,825,077	-0.91(-1.37%)
Sep 05, 2018	65.52	66.72	65.44	66.43	4,717,171	+0.75(+1.14%)

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.