Yahoo

Mail

Singapore markets close in 5 hours 30 minutes

Straits Times Index
3,191.77
-23.30(-0.72%)
Nikkei
32,163.71
-151.34(-0.47%)
Hang Seng
17,555.69
+88.79(+0.51%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,249.72
-122.05(-0.46%)
CMC Crypto 200
562.02
-1.79(-0.32%)

Embraer S.A. (ERJ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.68

-0.13

(-0.94%)

At close: 04:00PM EDT

13.79

+0.11

(+0.80%)

After hours:

07:19PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	13.80	14.03	13.66	13.68	13.68	1,005,900
25 Sept 2023	14.06	14.10	13.75	13.81	13.81	1,062,200
22 Sept 2023	14.23	14.34	14.16	14.19	14.19	557,500
21 Sept 2023	14.30	14.34	14.09	14.20	14.20	1,462,700
20 Sept 2023	14.72	14.98	14.70	14.71	14.71	891,800
19 Sept 2023	14.72	14.72	14.36	14.40	14.40	725,300
18 Sept 2023	14.76	14.83	14.57	14.69	14.69	675,100
15 Sept 2023	14.64	14.88	14.55	14.66	14.66	1,354,300
14 Sept 2023	14.96	14.99	14.51	14.58	14.58	1,323,200
13 Sept 2023	14.60	15.04	14.60	14.86	14.86	845,500
12 Sept 2023	14.68	14.95	14.58	14.58	14.58	827,900
11 Sept 2023	14.99	14.99	14.57	14.81	14.81	1,202,500
08 Sept 2023	15.16	15.18	14.72	14.81	14.81	1,065,400
07 Sept 2023	15.41	15.45	14.98	15.00	15.00	891,800
06 Sept 2023	15.80	15.98	15.48	15.54	15.54	605,100
05 Sept 2023	15.79	15.81	15.47	15.61	15.61	797,300
01 Sept 2023	15.99	16.08	15.76	15.95	15.95	901,500
31 Aug 2023	15.63	15.77	15.47	15.64	15.64	773,400
30 Aug 2023	15.83	16.01	15.76	15.78	15.78	1,974,900
29 Aug 2023	15.58	15.97	15.47	15.65	15.65	1,128,100
28 Aug 2023	15.29	15.58	15.26	15.49	15.49	682,100
25 Aug 2023	15.15	15.33	14.96	15.14	15.14	1,410,300
24 Aug 2023	15.86	15.92	15.25	15.26	15.26	1,966,100
23 Aug 2023	15.66	16.14	15.66	15.93	15.93	2,612,900
22 Aug 2023	15.37	15.54	15.13	15.46	15.46	1,326,600
21 Aug 2023	14.89	15.07	14.72	15.05	15.05	964,700
18 Aug 2023	14.76	15.13	14.75	15.05	15.05	1,305,200
17 Aug 2023	14.70	14.84	14.33	14.79	14.79	2,197,100
16 Aug 2023	14.36	14.72	14.17	14.64	14.64	1,647,400
15 Aug 2023	14.59	14.77	14.35	14.58	14.58	1,362,900
14 Aug 2023	15.48	15.61	14.11	14.68	14.68	3,349,700
11 Aug 2023	14.94	15.01	14.72	14.96	14.96	1,820,000
10 Aug 2023	14.98	15.05	14.66	14.76	14.76	1,067,200
09 Aug 2023	14.65	14.77	14.46	14.70	14.70	967,000
08 Aug 2023	14.56	14.78	14.48	14.75	14.75	1,299,400
07 Aug 2023	14.15	14.65	14.14	14.62	14.62	1,664,100
04 Aug 2023	15.24	15.45	14.37	14.41	14.41	2,224,500
03 Aug 2023	15.35	15.45	15.00	15.01	15.01	1,512,100
02 Aug 2023	15.53	15.59	15.25	15.55	15.55	1,365,600
01 Aug 2023	15.68	16.04	15.44	15.66	15.66	1,190,800
31 Jul 2023	15.56	15.74	15.45	15.64	15.64	727,500
28 Jul 2023	15.38	15.62	15.30	15.52	15.52	855,500
27 Jul 2023	15.50	15.54	15.15	15.31	15.31	1,347,800
26 Jul 2023	15.47	15.63	15.08	15.44	15.44	1,395,200
25 Jul 2023	15.58	15.60	15.21	15.30	15.30	1,420,600
24 Jul 2023	15.11	15.55	14.91	15.52	15.52	1,571,200
21 Jul 2023	14.53	14.77	14.36	14.69	14.69	1,579,000
20 Jul 2023	14.62	14.70	14.28	14.32	14.32	1,379,500
19 Jul 2023	14.38	14.65	14.34	14.56	14.56	1,058,900
18 Jul 2023	14.32	14.71	14.27	14.45	14.45	946,600
17 Jul 2023	14.39	14.64	14.31	14.56	14.56	1,269,300
14 Jul 2023	14.90	14.92	14.55	14.55	14.55	843,100
13 Jul 2023	14.81	15.19	14.77	15.00	15.00	1,072,100
12 Jul 2023	14.99	15.06	14.69	14.70	14.70	1,510,400
11 Jul 2023	14.56	14.85	14.53	14.82	14.82	773,700
10 Jul 2023	14.96	15.03	14.80	14.80	14.80	1,291,400
07 Jul 2023	15.16	15.29	15.00	15.00	15.00	709,600
06 Jul 2023	15.25	15.35	14.94	15.09	15.09	1,064,400
05 Jul 2023	15.06	15.57	14.90	15.47	15.47	985,100
03 Jul 2023	15.56	15.61	15.28	15.31	15.31	667,600
30 Jun 2023	15.43	15.56	15.39	15.46	15.46	1,010,400
29 Jun 2023	15.04	15.27	15.01	15.22	15.22	1,282,500
28 Jun 2023	14.64	15.04	14.62	15.02	15.02	1,464,500
27 Jun 2023	14.33	14.57	14.15	14.55	14.55	1,972,800
26 Jun 2023	14.46	14.53	14.10	14.29	14.29	1,882,500
23 Jun 2023	14.34	14.57	14.22	14.43	14.43	1,245,700
22 Jun 2023	14.60	14.67	14.27	14.54	14.54	2,050,800
21 Jun 2023	15.65	15.67	14.88	14.97	14.97	3,360,800
20 Jun 2023	16.72	16.80	15.99	16.03	16.03	2,431,300
16 Jun 2023	16.77	16.86	16.51	16.62	16.62	1,366,200
15 Jun 2023	16.97	17.14	16.81	17.08	17.08	2,197,900
14 Jun 2023	16.62	16.87	16.50	16.81	16.81	1,480,700
13 Jun 2023	16.50	16.65	16.34	16.43	16.43	1,589,200
12 Jun 2023	16.03	16.15	15.76	16.10	16.10	1,393,200
09 Jun 2023	15.79	16.16	15.79	15.93	15.93	941,700
08 Jun 2023	15.56	15.85	15.45	15.77	15.77	978,100
07 Jun 2023	16.04	16.04	15.53	15.56	15.56	976,000
06 Jun 2023	15.67	16.07	15.66	15.89	15.89	1,339,200
05 Jun 2023	15.75	15.97	15.54	15.63	15.63	1,443,600
02 Jun 2023	15.96	16.04	15.62	15.65	15.65	1,461,000
01 Jun 2023	15.04	15.58	15.01	15.50	15.50	1,359,000
31 May 2023	15.14	15.19	14.49	14.88	14.88	1,483,000
30 May 2023	14.90	15.04	14.73	14.85	14.85	1,545,600
26 May 2023	14.52	14.81	14.46	14.79	14.79	1,478,400
25 May 2023	14.25	14.43	14.16	14.31	14.31	1,136,300
24 May 2023	14.30	14.30	13.89	13.98	13.98	1,322,200
23 May 2023	14.42	14.55	14.19	14.20	14.20	904,700
22 May 2023	14.51	14.58	14.37	14.47	14.47	891,400
19 May 2023	14.48	14.59	14.37	14.38	14.38	718,600
18 May 2023	14.74	14.77	14.37	14.52	14.52	1,761,600
17 May 2023	14.57	14.73	14.54	14.60	14.60	1,425,300
16 May 2023	14.55	14.67	14.29	14.36	14.36	1,166,800
15 May 2023	14.22	14.44	13.93	14.42	14.42	1,684,900
12 May 2023	14.42	14.84	13.98	14.30	14.30	4,357,400
11 May 2023	13.50	13.75	13.46	13.72	13.72	1,351,500
10 May 2023	13.48	13.65	13.24	13.55	13.55	2,353,900
09 May 2023	12.87	13.19	12.83	13.13	13.13	2,022,100
08 May 2023	13.18	13.28	12.93	12.99	12.99	2,274,300
05 May 2023	13.31	13.43	12.91	13.28	13.28	3,332,000
04 May 2023	14.52	14.53	13.21	13.52	13.52	4,223,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.77-23.30(-0.72%)

Nikkei32,163.71-151.34(-0.47%)

Hang Seng17,555.69+88.79(+0.51%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,249.72-122.05(-0.46%)

CMC Crypto 200562.02-1.79(-0.32%)

Embraer S.A. (ERJ)

Straits Times Index
3,191.77
-23.30(-0.72%)

Nikkei
32,163.71
-151.34(-0.47%)

Hang Seng
17,555.69
+88.79(+0.51%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,249.72
-122.05(-0.46%)

CMC Crypto 200
562.02
-1.79(-0.32%)