Indicators

Emerson Electric (NY: EMR )

113.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	66.20	66.33	65.78	65.93	1,217,547	-0.52(-0.78%)
Nov 27, 2019	66.44	66.53	65.94	66.45	1,686,059	+0.01(+0.02%)
Nov 26, 2019	66.42	66.46	65.96	66.44	2,327,170	+0.07(+0.10%)
Nov 25, 2019	66.05	66.39	65.76	66.37	2,548,290	+0.62(+0.94%)
Nov 22, 2019	65.78	65.83	65.37	65.75	2,717,636	+0.09(+0.14%)
Nov 21, 2019	65.11	65.70	64.74	65.66	2,370,592	+0.72(+1.11%)
Nov 20, 2019	65.13	65.35	64.54	64.94	2,513,379	-0.47(-0.72%)
Nov 19, 2019	65.68	65.68	65.02	65.41	2,389,815	+0.19(+0.29%)
Nov 18, 2019	65.29	65.43	64.94	65.22	1,880,524	-0.41(-0.63%)
Nov 15, 2019	65.51	65.79	65.15	65.63	2,390,843	+0.71(+1.10%)
Nov 14, 2019	64.57	65.38	64.51	64.92	2,241,752	-0.31(-0.48%)
Nov 13, 2019	65.16	65.43	64.95	65.23	3,142,214	-0.43(-0.66%)
Nov 12, 2019	65.84	66.23	65.51	65.67	2,605,751	+0.23(+0.35%)
Nov 11, 2019	64.98	65.51	64.87	65.44	1,888,188	-0.06(-0.09%)
Nov 08, 2019	65.35	65.51	65.00	65.50	2,500,033	+0.08(+0.12%)
Nov 07, 2019	65.50	65.86	65.22	65.42	2,901,088	+0.17(+0.26%)
Nov 06, 2019	64.83	65.83	64.60	65.25	4,546,886	-0.17(-0.26%)
Nov 05, 2019	63.92	65.54	63.83	65.42	7,417,016	+0.51(+0.78%)
Nov 04, 2019	64.25	66.97	64.09	64.91	7,474,899	+1.27(+1.99%)

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.