Skip to main content

Emerson Electric (NY: EMR )

108.27 -0.75 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 58.20 58.63 57.56 58.52 4,000,435 +0.16(+0.28%)
Nov 29, 2018 58.72 58.88 58.05 58.35 3,557,783 -0.64(-1.09%)
Nov 28, 2018 58.07 58.99 57.39 58.99 2,605,533 +1.14(+1.98%)
Nov 27, 2018 57.63 58.13 57.15 57.85 2,488,655 +0.11(+0.20%)
Nov 26, 2018 57.44 58.15 57.06 57.74 3,535,743 +0.70(+1.23%)
Nov 23, 2018 57.63 57.77 56.90 57.04 2,179,349 -1.27(-2.18%)
Nov 21, 2018 58.31 58.31 58.31 0 +0.15(+0.25%)
Nov 20, 2018 58.88 59.03 57.82 58.16 3,866,131 -1.17(-1.97%)
Nov 19, 2018 60.05 60.10 58.67 59.33 6,085,603 -1.01(-1.67%)
Nov 16, 2018 59.34 60.94 59.27 60.34 5,460,835 +0.70(+1.18%)
Nov 15, 2018 57.75 60.00 57.49 59.64 4,978,484 +1.65(+2.84%)
Nov 14, 2018 58.10 59.36 57.50 57.99 5,566,938 +0.55(+0.96%)
Nov 13, 2018 57.90 59.18 57.19 57.44 5,669,334 -0.22(-0.37%)
Nov 12, 2018 58.89 59.19 57.53 57.65 5,498,934 -1.27(-2.16%)
Nov 09, 2018 59.23 59.82 58.41 58.93 4,923,406 -1.09(-1.82%)
Nov 08, 2018 59.35 60.45 59.35 60.02 6,209,757 -0.09(-0.16%)
Nov 07, 2018 61.16 61.24 59.00 60.11 7,571,443 -0.57(-0.94%)
Nov 06, 2018 58.08 61.09 57.80 60.68 5,334,777 +0.15(+0.26%)
Nov 05, 2018 60.15 61.07 59.99 60.53 4,857,735 +0.63(+1.05%)
Nov 02, 2018 60.80 61.05 59.44 59.90 5,376,113 -0.28(-0.47%)
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.