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, 2021 84.65 85.33 82.40 82.62 6,326,078 -2.84(-3.32%)
Nov 29, 2021 85.88 86.71 84.87 85.46 3,636,447 +0.52(+0.61%)
Nov 26, 2021 86.28 86.31 84.56 84.94 2,942,345 -3.69(-4.16%)
Nov 24, 2021 88.39 89.50 88.39 88.63 2,911,397 -0.23(-0.25%)
Nov 23, 2021 88.86 89.40 88.39 88.86 3,295,299 +0.03(+0.03%)
Nov 22, 2021 88.48 90.29 88.28 88.83 5,553,253 +1.03(+1.18%)
Nov 19, 2021 88.76 89.27 87.77 87.79 4,273,909 -1.16(-1.30%)
Nov 18, 2021 88.72 89.42 88.91 88.95 5,418,271 +0.24(+0.28%)
Nov 17, 2021 90.80 90.94 88.55 88.70 4,302,456 -1.79(-1.97%)
Nov 16, 2021 90.93 91.49 90.27 90.49 2,425,514 -0.16(-0.18%)
Nov 15, 2021 91.86 91.86 90.30 90.65 1,641,632 -0.98(-1.07%)
Nov 12, 2021 91.84 91.93 91.07 91.63 1,939,704 +0.12(+0.13%)
Nov 11, 2021 91.73 91.81 90.99 91.51 1,738,261 +0.24(+0.27%)
Nov 10, 2021 91.17 91.26 2,051,279 -0.44(-0.48%)
Nov 09, 2021 91.69 92.20 90.60 91.70 4,248,142 +0.24(+0.27%)
Nov 08, 2021 92.77 93.05 91.24 91.46 3,181,420 -0.17(-0.18%)
Nov 05, 2021 91.84 92.41 91.04 91.63 1,916,788 +0.72(+0.79%)
Nov 04, 2021 90.17 91.21 89.73 90.91 2,981,461 +1.77(+1.98%)
Nov 03, 2021 88.67 92.63 87.95 89.14 4,515,914 -4.57(-4.87%)
Nov 02, 2021 91.83 94.00 91.35 93.70 3,949,897 +2.11(+2.30%)
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.