Indicators

Emerson Electric (NY: EMR )

112.88 UNCHANGED

Streaming Delayed 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, 2022	86.70	88.34	86.39	87.78	4,100,805	+0.09(+0.11%)
Feb 25, 2022	85.09	88.10	86.52	87.69	3,032,509	+2.66(+3.13%)
Feb 24, 2022	84.45	85.39	83.09	85.02	4,492,701	-0.86(-1.00%)
Feb 23, 2022	87.93	87.95	85.60	85.88	2,844,281	-1.73(-1.97%)
Feb 22, 2022	87.33	88.30	86.76	87.61	3,060,862	-0.03(-0.03%)
Feb 18, 2022				87.64	0	-0.40(-0.45%)
Feb 17, 2022	89.82	90.07	87.65	88.04	2,848,687	-2.53(-2.80%)
Feb 16, 2022	89.46	90.92	89.41	90.57	3,238,807	+0.94(+1.04%)
Feb 15, 2022	89.61	90.32	89.10	89.64	3,442,254	+0.86(+0.97%)
Feb 14, 2022	89.81	89.81	87.81	88.78	2,855,788	-0.73(-0.81%)
Feb 11, 2022	91.69	92.50	89.00	89.50	3,832,113	-2.01(-2.20%)
Feb 10, 2022	91.63	93.38	91.15	91.52	4,522,232	-0.98(-1.06%)
Feb 09, 2022	92.19	92.69	91.76	92.49	3,937,618	+1.22(+1.34%)
Feb 08, 2022	90.33	91.78	89.96	91.27	5,117,586	+1.31(+1.45%)
Feb 07, 2022	89.93	90.56	88.87	89.96	4,798,655	+0.33(+0.37%)
Feb 04, 2022	90.75	91.28	88.43	89.64	5,298,432	-1.14(-1.25%)
Feb 03, 2022	90.61		90.48	90.77	3,518,339	-0.91(-0.99%)
Feb 02, 2022	88.58	91.87	88.57	91.68	5,236,108	+4.77(+5.49%)

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.