Skip to main content

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.08 49.52 48.87 49.13 3,268,948 +0.05(+0.10%)
Oct 30, 2013 49.44 49.49 49.00 49.08 3,286,032 -0.36(-0.73%)
Oct 29, 2013 49.35 49.44 48.94 49.44 2,979,635 +0.20(+0.40%)
Oct 28, 2013 49.30 49.34 49.00 49.24 2,608,714 -0.07(-0.15%)
Oct 25, 2013 48.97 49.32 48.71 49.32 3,359,954 +0.51(+1.04%)
Oct 24, 2013 48.75 49.01 48.70 48.81 2,775,628 +0.04(+0.09%)
Oct 23, 2013 48.65 48.83 48.38 48.77 3,735,322 +0.05(+0.11%)
Oct 22, 2013 48.58 49.16 48.52 48.72 3,141,538 +0.34(+0.70%)
Oct 21, 2013 48.17 48.56 48.06 48.38 3,210,841 +0.22(+0.46%)
Oct 18, 2013 47.94 48.25 47.73 48.16 6,366,168 +0.32(+0.66%)
Oct 17, 2013 47.34 47.91 47.34 47.84 4,132,204 +0.34(+0.73%)
Oct 16, 2013 47.84 47.99 47.45 47.50 3,933,927 -0.02(-0.05%)
Oct 15, 2013 47.84 47.96 47.50 47.52 4,664,652 -0.61(-1.27%)
Oct 14, 2013 47.66 48.16 47.62 48.13 2,402,034 +0.18(+0.38%)
Oct 11, 2013 47.58 48.00 47.51 47.95 2,819,851 +0.27(+0.57%)
Oct 10, 2013 46.81 47.71 46.76 47.67 4,842,127 +1.32(+2.85%)
Oct 09, 2013 46.21 46.61 46.02 46.35 4,736,634 +0.15(+0.32%)
Oct 08, 2013 46.74 46.91 46.17 46.21 4,425,385 -0.54(-1.16%)
Oct 07, 2013 46.46 47.15 46.39 46.75 2,660,877 -0.18(-0.39%)
Oct 04, 2013 46.80 47.06 46.60 46.93 3,715,649 +0.18(+0.38%)
Oct 03, 2013 47.15 47.29 46.33 46.76 5,018,974 -0.51(-1.09%)
Oct 02, 2013 47.45 47.67 47.07 47.27 5,536,236 -0.47(-0.98%)
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.