Skip to main content

Emerson Electric (NY: EMR )

130.73 -0.25 (-0.19%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 133.53 133.77 130.84 130.98 2,628,217 -2.17(-1.63%)
Dec 05, 2024 134.16 134.45 132.75 133.15 2,377,856 -1.18(-0.88%)
Dec 04, 2024 133.54 134.85 133.05 134.33 2,632,705 +0.93(+0.70%)
Dec 03, 2024 133.68 133.91 131.04 133.40 3,092,056 -0.37(-0.28%)
Dec 02, 2024 133.50 134.05 132.61 133.77 2,922,011 +1.17(+0.88%)
Nov 29, 2024 132.80 133.54 132.29 132.60 1,531,729 +0.01(+0.01%)
Nov 27, 2024 132.87 133.63 131.85 132.59 1,869,303 -0.41(-0.31%)
Nov 26, 2024 132.95 134.17 132.30 133.00 3,254,723 +0.25(+0.19%)
Nov 25, 2024 130.80 133.54 130.68 132.75 5,740,085 +2.68(+2.06%)
Nov 22, 2024 128.69 130.60 128.21 130.07 2,212,846 +1.80(+1.40%)
Nov 21, 2024 129.03 130.10 128.07 128.27 2,810,269 -0.83(-0.64%)
Nov 20, 2024 130.10 130.57 128.49 129.10 2,277,283 -0.46(-0.36%)
Nov 19, 2024 127.20 129.66 127.20 129.56 2,729,129 +0.40(+0.31%)
Nov 18, 2024 126.93 129.47 126.83 129.16 3,399,348 +2.38(+1.88%)
Nov 15, 2024 128.46 129.12 126.53 126.78 2,672,018 -1.69(-1.32%)
Nov 14, 2024 129.24 130.22 128.39 128.47 3,709,351 -1.16(-0.89%)
Nov 13, 2024 128.47 131.02 128.27 129.63 3,138,977 +1.75(+1.37%)
Nov 12, 2024 128.65 129.77 126.94 127.87 3,098,844 -0.80(-0.62%)
Nov 11, 2024 125.60 129.47 125.60 128.67 3,152,004 +1.93(+1.52%)
Nov 08, 2024 125.80 128.03 125.80 126.74 2,759,475 +0.07(+0.06%)
Nov 07, 2024 125.68 126.86 123.95 126.67 3,597,143 +0.33(+0.26%)
Nov 06, 2024 125.95 127.22 122.63 126.34 7,158,447 +9.15(+7.81%)
Nov 05, 2024 115.28 119.12 114.91 117.19 7,222,926 +7.83(+7.16%)
Nov 04, 2024 107.31 110.31 107.02 109.36 3,445,020 +1.34(+1.25%)
Nov 01, 2024 107.86 108.92 107.61 108.02 1,861,235 +0.19(+0.18%)
Oct 31, 2024 108.10 109.00 107.38 107.83 3,110,285 -0.75(-0.69%)
Oct 30, 2024 107.97 109.51 107.92 108.57 2,355,090 +0.11(+0.10%)
Oct 29, 2024 107.82 109.22 107.34 108.46 1,987,546 +0.25(+0.23%)
Oct 28, 2024 107.92 108.84 107.71 108.22 2,159,790 +0.53(+0.49%)
Oct 25, 2024 108.22 108.63 107.53 107.69 1,530,401 -0.13(-0.12%)
Oct 24, 2024 108.20 108.22 107.00 107.82 1,852,800 -0.25(-0.23%)
Oct 23, 2024 108.28 109.13 107.47 108.07 3,759,224 -0.97(-0.89%)
Oct 22, 2024 108.45 109.56 108.11 109.03 1,542,986 -0.93(-0.84%)
Oct 21, 2024 110.06 110.36 109.15 109.96 2,086,228 -0.03(-0.03%)
Oct 18, 2024 110.54 110.54 109.34 109.99 2,132,782 -0.01(-0.01%)
Oct 17, 2024 110.81 110.81 109.42 110.00 2,107,765 -0.14(-0.13%)
Oct 16, 2024 109.19 110.72 108.72 110.14 1,663,669 +1.33(+1.23%)
Oct 15, 2024 111.76 112.28 108.70 108.80 2,596,464 -3.38(-3.01%)
Oct 14, 2024 111.60 112.29 110.99 112.18 1,206,924 +0.58(+0.52%)
Oct 11, 2024 110.51 112.25 110.50 111.60 2,121,977 +1.17(+1.06%)
Oct 10, 2024 110.34 110.83 109.40 110.43 1,923,974 +0.00(+0.00%)
Oct 09, 2024 109.46 110.69 109.15 110.43 1,538,109 +1.45(+1.33%)
Oct 08, 2024 110.99 111.16 108.13 108.97 2,308,988 -3.09(-2.75%)
Oct 07, 2024 110.21 112.31 109.90 112.06 2,787,271 +1.08(+0.97%)
Oct 04, 2024 111.42 111.42 109.47 110.98 2,090,757 +1.80(+1.65%)
Oct 03, 2024 109.56 109.87 108.50 109.18 3,249,988 -0.84(-0.76%)
Oct 02, 2024 108.81 110.54 108.50 110.02 3,173,431 +1.20(+1.11%)
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.