Emerson Electric (NY: EMR )

83.56 -2.83 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 90.70 92.09 91.95 3,710,279 +1.24(+1.37%)
Jan 28, 2022 90.13 90.77 88.65 90.71 2,937,107 +0.08(+0.09%)
Jan 27, 2022 91.43 92.74 89.94 90.63 2,470,713 +0.05(+0.06%)
Jan 26, 2022 92.37 92.86 90.21 90.58 4,229,974 -0.63(-0.69%)
Jan 25, 2022 91.41 91.81 89.81 91.21 3,723,004 -1.83(-1.97%)
Jan 24, 2022 92.01 93.42 89.66 93.04 4,210,125 -0.16(-0.17%)
Jan 21, 2022 93.84 94.71 92.67 93.20 3,253,469 -0.45(-0.48%)
Jan 20, 2022 95.20 96.30 93.45 93.65 2,417,413 -1.27(-1.34%)
Jan 19, 2022 96.56 96.94 94.84 94.92 2,145,017 -1.45(-1.50%)
Jan 18, 2022 96.77 97.14 95.65 96.37 2,777,051 -1.10(-1.13%)
Jan 14, 2022 97.47 0 +0.19(+0.20%)
Jan 13, 2022 97.21 98.30 96.93 97.28 2,131,933 +0.36(+0.37%)
Jan 12, 2022 97.29 97.73 96.26 96.92 2,195,279 +0.54(+0.56%)
Jan 11, 2022 95.75 96.59 94.64 96.38 2,148,382 +1.08(+1.13%)
Jan 10, 2022 95.21 95.61 94.19 95.30 2,839,981 -0.39(-0.41%)
Jan 07, 2022 96.55 96.97 95.61 95.69 2,870,548 -0.54(-0.56%)
Jan 06, 2022 95.91 96.89 95.27 96.23 2,477,049 +0.54(+0.56%)
Jan 05, 2022 97.06 97.99 95.56 95.69 4,180,041 -0.14(-0.15%)
Jan 04, 2022 93.25 96.27 92.49 95.83 4,465,562 +4.07(+4.44%)
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.