Register for real-time alerts, custom portfolio, and market movers
EME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 338.89 | 0.81 | 0.24% | 341.62 | 346.62 | 335.77 | 524,516 |
| Apr 23 2024 | 338.08 | 5.49 | 1.65% | 335.09 | 341.3225 | 334.16 | 398,670 |
| Apr 22 2024 | 332.59 | 3.96 | 1.20% | 330.30 | 334.9917 | 328.7775 | 449,832 |
| Apr 19 2024 | 328.63 | -7.43 | -2.21% | 336.35 | 337.86 | 327.38 | 686,522 |
| Apr 18 2024 | 336.06 | -3.14 | -0.93% | 341.34 | 342.7699 | 334.75 | 382,899 |
| Apr 17 2024 | 339.20 | -6.05 | -1.75% | 346.28 | 346.28 | 334.43 | 483,376 |
| Apr 16 2024 | 345.25 | -2.02 | -0.58% | 346.76 | 347.59 | 343.37 | 409,335 |
| Apr 15 2024 | 347.27 | -4.61 | -1.31% | 356.80 | 358.00 | 347.20 | 352,723 |
| Apr 12 2024 | 351.88 | -0.52 | -0.15% | 352.00 | 354.99 | 350.41 | 373,940 |
| Apr 11 2024 | 352.40 | 2.34 | 0.67% | 351.33 | 354.8199 | 347.63 | 370,272 |
| Apr 10 2024 | 350.06 | -1.84 | -0.52% | 347.17 | 355.29 | 345.1481 | 512,341 |
| Apr 09 2024 | 351.90 | -9.21 | -2.55% | 362.07 | 364.6684 | 344.47 | 397,290 |
| Apr 08 2024 | 361.11 | -3.91 | -1.07% | 364.97 | 365.80 | 360.92 | 443,211 |
| Apr 05 2024 | 365.02 | 7.89 | 2.21% | 358.25 | 367.79 | 358.25 | 375,638 |
| Apr 04 2024 | 357.13 | -5.28 | -1.46% | 364.23 | 369.53 | 356.94 | 387,260 |
| Apr 03 2024 | 362.41 | 4.17 | 1.16% | 357.65 | 365.87 | 357.03 | 486,380 |
| Apr 02 2024 | 358.24 | 3.37 | 0.95% | 352.00 | 358.99 | 351.3101 | 324,054 |
| Apr 01 2024 | 354.87 | 4.67 | 1.33% | 351.00 | 355.507 | 348.00 | 304,090 |
| Mar 28 2024 | 350.20 | -1.39 | -0.40% | 351.96 | 353.00 | 348.69 | 324,714 |
| Mar 27 2024 | 351.59 | 0.41 | 0.12% | 353.30 | 354.73 | 350.15 | 310,228 |
| Mar 26 2024 | 351.18 | 4.06 | 1.17% | 347.87 | 353.05 | 347.47 | 357,292 |
| Mar 25 2024 | 347.12 | -0.86 | -0.25% | 347.11 | 348.46 | 344.02 | 275,957 |
| Mar 22 2024 | 347.98 | 2.09 | 0.60% | 347.54 | 349.74 | 345.21 | 302,112 |
| Mar 21 2024 | 345.89 | 11.77 | 3.52% | 336.24 | 347.47 | 336.12 | 408,219 |
| Mar 20 2024 | 334.12 | -0.57 | -0.17% | 334.82 | 336.46 | 332.595 | 362,870 |
| Mar 19 2024 | 334.69 | 3.85 | 1.16% | 330.00 | 334.82 | 328.02 | 343,645 |
| Mar 18 2024 | 330.84 | 2.34 | 0.71% | 330.46 | 336.535 | 329.49 | 329,410 |
| Mar 15 2024 | 328.50 | 1.78 | 0.54% | 324.92 | 330.105 | 324.92 | 1,103,151 |
| Mar 14 2024 | 326.72 | 2.86 | 0.88% | 324.29 | 327.47 | 320.94 | 425,223 |
| Mar 13 2024 | 323.86 | 0.63 | 0.19% | 322.65 | 326.495 | 322.4225 | 445,939 |
| Mar 12 2024 | 323.23 | 6.82 | 2.16% | 317.07 | 323.69 | 314.745 | 499,387 |
| Mar 11 2024 | 316.41 | -8.60 | -2.65% | 323.43 | 323.50 | 313.485 | 584,299 |
| Mar 08 2024 | 325.01 | -0.83 | -0.25% | 327.89 | 330.88 | 323.8601 | 423,924 |
| Mar 07 2024 | 325.84 | 0.11 | 0.03% | 326.35 | 328.005 | 322.325 | 799,635 |
| Mar 06 2024 | 325.73 | 1.07 | 0.33% | 325.67 | 330.26 | 324.29 | 611,035 |
| Mar 05 2024 | 324.66 | 0.89 | 0.27% | 323.34 | 329.21 | 322.46 | 661,512 |
| Mar 04 2024 | 323.77 | 3.78 | 1.18% | 321.71 | 329.14 | 321.71 | 535,674 |
| Mar 01 2024 | 319.99 | 6.47 | 2.06% | 315.79 | 321.16 | 314.775 | 695,735 |
| Feb 29 2024 | 313.52 | 8.07 | 2.64% | 308.00 | 318.20 | 305.89 | 964,199 |
| Feb 28 2024 | 305.45 | 27.98 | 10.08% | 290.92 | 307.99 | 289.51 | 1,054,086 |
| Feb 27 2024 | 277.47 | 2.59 | 0.94% | 275.00 | 278.39 | 272.29 | 1,125,867 |
| Feb 26 2024 | 274.88 | 5.16 | 1.91% | 269.99 | 276.26 | 269.06 | 1,125,268 |
| Feb 23 2024 | 269.72 | 10.52 | 4.06% | 260.64 | 270.39 | 259.90 | 894,235 |
| Feb 22 2024 | 259.20 | 7.08 | 2.81% | 254.62 | 259.28 | 254.05 | 302,164 |
| Feb 21 2024 | 252.12 | 0.96 | 0.38% | 250.74 | 252.77 | 248.61 | 319,842 |
| Feb 20 2024 | 251.16 | -1.76 | -0.70% | 250.20 | 252.23 | 248.31 | 382,260 |
| Feb 16 2024 | 252.92 | 0.58 | 0.23% | 252.61 | 255.71 | 252.22 | 255,533 |
| Feb 15 2024 | 252.34 | 3.87 | 1.56% | 250.00 | 252.95 | 247.24 | 259,264 |
| Feb 14 2024 | 248.47 | 5.72 | 2.36% | 245.04 | 248.785 | 243.985 | 325,611 |
| Feb 13 2024 | 242.75 | -0.77 | -0.32% | 239.19 | 245.18 | 238.94 | 441,487 |
| Feb 12 2024 | 243.52 | -1.63 | -0.66% | 245.30 | 246.13 | 243.51 | 212,070 |
| Feb 09 2024 | 245.15 | 3.15 | 1.30% | 241.73 | 245.465 | 241.025 | 214,384 |
| Feb 08 2024 | 242.00 | 3.01 | 1.26% | 239.26 | 242.03 | 238.69 | 250,668 |
| Feb 07 2024 | 238.99 | 2.05 | 0.87% | 238.38 | 240.94 | 237.6383 | 300,775 |
| Feb 06 2024 | 236.94 | 3.46 | 1.48% | 233.63 | 236.96 | 232.92 | 223,744 |
| Feb 05 2024 | 233.48 | -1.73 | -0.74% | 233.45 | 234.94 | 229.75 | 261,998 |
| Feb 02 2024 | 235.21 | 1.49 | 0.64% | 232.71 | 237.21 | 231.34 | 406,496 |
| Feb 01 2024 | 233.72 | 5.61 | 2.46% | 229.26 | 233.73 | 228.30 | 280,044 |
| Jan 31 2024 | 228.11 | -2.64 | -1.14% | 230.96 | 233.03 | 226.99 | 415,483 |
| Jan 30 2024 | 230.75 | 6.12 | 2.72% | 226.74 | 231.02 | 226.39 | 338,795 |
| Jan 29 2024 | 224.63 | 0.42 | 0.19% | 223.54 | 228.90 | 220.62 | 392,070 |
| Jan 26 2024 | 224.21 | 3.73 | 1.69% | 220.94 | 224.51 | 220.53 | 302,560 |
