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 (%)
Apr 29, 2022 86.98 87.48 85.09 85.27 3,159,239 -2.01(-2.31%)
Apr 28, 2022 86.31 87.52 85.24 87.28 2,454,227 +1.61(+1.88%)
Apr 27, 2022 84.95 86.51 84.65 85.67 2,106,800 +0.89(+1.05%)
Apr 26, 2022 86.61 87.39 84.77 84.78 2,653,518 -2.40(-2.75%)
Apr 25, 2022 87.85 87.93 84.72 87.19 2,787,348 -1.31(-1.49%)
Apr 22, 2022 90.81 91.08 88.38 88.50 2,713,315 -2.94(-3.22%)
Apr 21, 2022 92.64 93.63 91.20 91.44 2,341,821 -0.41(-0.44%)
Apr 20, 2022 91.26 92.25 91.25 91.85 2,173,826 +1.37(+1.52%)
Apr 19, 2022 89.48 90.66 89.04 90.48 2,448,226 +1.63(+1.83%)
Apr 18, 2022 87.58 89.38 87.58 88.85 2,170,156 +1.05(+1.20%)
Apr 14, 2022 88.49 88.84 87.61 87.80 5,626,507 -0.43(-0.48%)
Apr 13, 2022 87.80 88.60 87.42 88.23 2,136,661 +0.46(+0.53%)
Apr 12, 2022 88.49 89.29 87.36 87.76 2,319,931 -0.34(-0.39%)
Apr 11, 2022 89.49 89.75 87.90 88.10 2,959,450 -1.31(-1.47%)
Apr 08, 2022 90.89 90.98 88.93 89.42 3,871,236 -1.25(-1.38%)
Apr 07, 2022 90.35 90.95 89.67 90.67 3,017,530 -0.27(-0.30%)
Apr 06, 2022 90.20 91.48 89.67 90.94 3,002,845 -0.36(-0.39%)
Apr 05, 2022 92.86 93.22 90.90 91.30 2,899,875 -1.65(-1.77%)
Apr 04, 2022 92.74 93.32 91.86 92.94 2,785,153 -0.11(-0.12%)
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.