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 (%)
Dec 31, 2012	37.33	38.07	37.11	38.06	4,222,752	+0.59(+1.57%)
Dec 28, 2012	37.60	37.91	37.42	37.47	2,822,320	-0.38(-1.01%)
Dec 27, 2012	37.91	37.97	37.44	37.85	3,324,000	+0.00(+0.00%)
Dec 26, 2012	38.08	38.25	37.68	37.85	3,114,040	-0.13(-0.34%)
Dec 24, 2012	37.99	38.08	37.77	37.98	1,452,682	-0.12(-0.30%)
Dec 21, 2012	37.75	38.09	37.65	38.09	7,531,599	-0.17(-0.45%)
Dec 20, 2012	38.14	38.27	37.88	38.26	4,940,097	+0.05(+0.13%)
Dec 19, 2012	38.19	38.53	38.19	38.21	5,025,530	+0.05(+0.13%)
Dec 18, 2012	37.58	38.25	37.41	38.16	6,025,694	+0.62(+1.65%)
Dec 17, 2012	37.39	37.56	37.26	37.55	3,873,320	+0.36(+0.97%)
Dec 14, 2012	36.94	37.49	36.94	37.19	5,212,960	+0.06(+0.17%)
Dec 13, 2012	37.03	37.38	36.95	37.12	4,133,541	+0.03(+0.08%)
Dec 12, 2012	37.16	37.47	36.96	37.09	5,954,394	+0.07(+0.19%)
Dec 11, 2012	37.04	37.20	36.82	37.02	3,773,835	+0.21(+0.57%)
Dec 10, 2012	36.54	36.86	36.50	36.81	3,133,189	+0.27(+0.75%)
Dec 07, 2012	36.63	36.79	36.40	36.54	3,083,939	+0.04(+0.10%)
Dec 06, 2012	36.39	36.50	36.13	36.50	5,930,185	+0.11(+0.30%)
Dec 05, 2012	35.81	36.61	35.81	36.40	5,738,392	+0.65(+1.83%)

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.