Skip to main content

Emerson Electric (NY: EMR )

108.27 -0.75 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 87.49 87.81 86.71 87.61 4,262,881 +0.58(+0.67%)
Nov 29, 2023 87.22 87.45 86.40 87.03 2,159,696 +0.40(+0.47%)
Nov 28, 2023 86.48 87.43 86.28 86.63 3,468,162 -0.09(-0.10%)
Nov 27, 2023 86.83 87.21 86.57 86.72 2,696,834 -0.51(-0.59%)
Nov 24, 2023 87.43 87.68 87.03 87.23 1,266,393 -0.33(-0.37%)
Nov 22, 2023 87.27 87.85 86.74 87.55 2,819,649 +0.24(+0.27%)
Nov 21, 2023 87.13 87.38 86.66 87.32 2,503,319 -0.19(-0.21%)
Nov 20, 2023 88.01 88.07 87.31 87.50 2,645,269 -0.47(-0.54%)
Nov 17, 2023 86.68 88.13 86.46 87.98 3,545,642 +1.74(+2.02%)
Nov 16, 2023 86.47 86.96 85.91 86.23 2,759,551 -0.34(-0.39%)
Nov 15, 2023 86.62 87.58 86.30 86.57 3,340,317 -0.18(-0.20%)
Nov 14, 2023 85.91 87.67 85.73 86.75 3,721,455 +1.91(+2.25%)
Nov 13, 2023 84.78 85.15 84.16 84.84 3,187,799 +0.10(+0.12%)
Nov 10, 2023 84.01 85.05 83.44 84.74 2,983,401 +1.27(+1.53%)
Nov 09, 2023 83.76 85.43 83.27 83.47 4,864,022 +0.44(+0.53%)
Nov 08, 2023 83.75 84.43 82.89 83.03 5,954,545 -0.19(-0.22%)
Nov 07, 2023 82.10 83.37 81.41 83.21 10,125,454 -6.66(-7.41%)
Nov 06, 2023 90.29 90.30 88.91 89.87 3,065,637 -0.23(-0.25%)
Nov 03, 2023 90.22 90.82 90.10 90.10 2,742,428 +0.79(+0.89%)
Nov 02, 2023 88.13 89.55 87.57 89.31 5,014,162 +1.52(+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.