Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 88.14 89.26 88.00 88.92 2,532,195 +1.15(+1.31%)
Jun 29, 2023 88.05 88.32 87.29 87.77 2,705,830 -0.13(-0.15%)
Jun 28, 2023 88.21 88.48 87.53 87.90 3,510,823 -0.28(-0.31%)
Jun 27, 2023 87.07 88.53 86.93 88.18 2,614,135 +1.30(+1.49%)
Jun 26, 2023 85.81 87.01 85.47 86.88 2,462,435 +1.60(+1.88%)
Jun 23, 2023 85.28 85.77 84.76 85.28 5,777,354 -0.73(-0.85%)
Jun 22, 2023 86.03 86.40 85.62 86.00 3,062,022 -0.03(-0.03%)
Jun 21, 2023 84.75 86.17 84.58 86.03 2,145,906 +0.66(+0.77%)
Jun 20, 2023 85.24 85.64 84.47 85.37 2,292,053 -0.62(-0.72%)
Jun 16, 2023 87.11 87.41 85.96 85.99 5,614,026 -0.61(-0.70%)
Jun 15, 2023 85.00 87.18 84.98 86.60 4,499,037 +2.15(+2.55%)
Jun 14, 2023 85.31 86.16 84.09 84.45 2,310,817 -0.29(-0.34%)
Jun 13, 2023 83.06 84.93 82.94 84.73 2,413,852 +2.03(+2.45%)
Jun 12, 2023 82.83 82.99 82.33 82.71 2,055,206 -0.13(-0.15%)
Jun 09, 2023 82.86 83.01 82.24 82.84 2,073,172 +0.13(+0.15%)
Jun 08, 2023 82.73 83.06 82.23 82.71 3,069,130 -0.17(-0.20%)
Jun 07, 2023 81.56 82.90 81.02 82.87 3,079,589 +1.67(+2.06%)
Jun 06, 2023 80.86 81.65 80.48 81.20 2,923,555 +0.34(+0.43%)
Jun 05, 2023 81.73 82.03 80.73 80.86 2,847,706 -0.61(-0.75%)
Jun 02, 2023 79.48 81.88 79.38 81.47 3,784,969 +3.40(+4.36%)
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.