Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	41.45	41.55	41.02	41.03	5,033,650	-0.41(-0.98%)
Feb 27, 2013	40.55	41.57	40.48	41.44	4,655,259	+0.83(+2.03%)
Feb 26, 2013	40.66	40.75	40.22	40.61	5,158,685	+0.25(+0.63%)
Feb 25, 2013	41.61	41.71	40.36	40.36	6,010,848	-1.09(-2.62%)
Feb 22, 2013	41.41	41.75	41.19	41.45	3,660,176	+0.20(+0.49%)
Feb 21, 2013	41.55	41.70	41.11	41.24	5,264,296	-0.55(-1.32%)
Feb 20, 2013	42.44	42.44	41.79	41.79	4,272,838	-0.59(-1.38%)
Feb 19, 2013	42.21	42.46	41.97	42.38	3,830,887	+0.20(+0.46%)
Feb 15, 2013	42.32	42.44	41.96	42.18	6,969,423	-0.09(-0.21%)
Feb 14, 2013	41.90	42.33	41.75	42.27	5,042,209	+0.22(+0.53%)
Feb 13, 2013	41.94	42.22	41.84	42.05	5,940,039	+0.31(+0.75%)
Feb 12, 2013	41.50	41.94	41.43	41.74	5,414,461	+0.25(+0.61%)
Feb 11, 2013	41.33	41.58	41.00	41.48	4,076,847	+0.17(+0.40%)
Feb 08, 2013	41.31	41.61	41.25	41.32	5,397,462	+0.02(+0.05%)
Feb 07, 2013	41.20	41.33	40.84	41.30	4,053,362	+0.02(+0.05%)
Feb 06, 2013	40.69	41.30	40.69	41.28	4,821,655	-0.04(-0.09%)
Feb 04, 2013	41.58	41.66	41.18	41.31	4,722,450	-0.42(-1.02%)

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.