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 (%)
Mar 28, 2024 112.60 112.57 112.54 112.33 2,345,066 -0.03(-0.03%)
Mar 27, 2024 110.93 112.37 110.58 112.36 1,956,096 +1.49(+1.34%)
Mar 26, 2024 110.55 111.00 110.24 110.88 1,830,349 +0.22(+0.20%)
Mar 25, 2024 111.25 111.62 110.57 110.66 1,449,767 -0.71(-0.64%)
Mar 22, 2024 111.49 111.78 110.91 111.37 1,493,706 -0.15(-0.13%)
Mar 21, 2024 111.40 112.26 110.95 111.52 2,434,244 +0.58(+0.52%)
Mar 20, 2024 110.09 111.12 109.17 110.95 2,216,534 +0.72(+0.66%)
Mar 19, 2024 109.61 110.66 109.13 110.22 2,568,624 +0.23(+0.21%)
Mar 18, 2024 110.11 111.01 109.90 110.00 3,101,233 +0.47(+0.43%)
Mar 15, 2024 108.64 110.00 108.54 109.53 6,601,029 +0.18(+0.16%)
Mar 14, 2024 109.58 109.94 108.64 109.35 2,911,289 +0.06(+0.05%)
Mar 13, 2024 109.65 110.07 108.84 109.29 1,819,311 -0.25(-0.23%)
Mar 12, 2024 108.68 109.63 108.21 109.54 1,772,397 +0.94(+0.87%)
Mar 11, 2024 108.58 108.72 107.44 108.60 1,910,557 -0.49(-0.45%)
Mar 08, 2024 109.63 110.13 108.93 109.09 1,671,838 -0.13(-0.12%)
Mar 07, 2024 109.24 109.99 108.96 109.22 2,053,509 +0.47(+0.44%)
Mar 06, 2024 108.95 109.58 108.49 108.75 2,586,545 +0.77(+0.72%)
Mar 05, 2024 108.03 108.62 107.88 107.97 3,498,516 -0.49(-0.45%)
Mar 04, 2024 107.14 108.78 107.05 108.46 3,738,724 +1.36(+1.27%)
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.