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 29, 2017		58.72	58.72	58.72	0	-0.24(-0.41%)
Dec 28, 2017	58.86	58.98	58.59	58.96	1,724,486	+0.19(+0.33%)
Dec 27, 2017	58.77	58.79	58.47	58.77	1,238,445	+0.19(+0.32%)
Dec 26, 2017	58.73	58.78	58.44	58.58	1,189,489	-0.11(-0.19%)
Dec 22, 2017	58.73	58.84	58.30	58.69	2,124,770	+0.07(+0.11%)
Dec 21, 2017	58.35	58.81	57.98	58.62	3,163,887	+0.52(+0.90%)
Dec 20, 2017	58.14	58.76	57.87	58.10	6,061,540	+0.35(+0.61%)
Dec 19, 2017	57.68	57.94	57.42	57.75	4,146,801	+0.15(+0.26%)
Dec 18, 2017	57.11	58.03	56.88	57.60	4,735,025	+0.93(+1.64%)
Dec 15, 2017	56.45	56.90	56.24	56.67	5,206,880	+0.63(+1.13%)
Dec 14, 2017	56.81	57.15	56.03	56.04	3,427,365	-0.58(-1.03%)
Dec 13, 2017	56.37	56.91	56.29	56.62	3,924,795	+0.45(+0.79%)
Dec 12, 2017	56.20	56.48	55.84	56.17	3,271,508	+0.22(+0.39%)
Dec 11, 2017	55.91	56.37	55.86	55.95	2,720,248	-0.12(-0.21%)
Dec 08, 2017	55.46	56.26	55.26	56.07	4,716,533	+0.65(+1.17%)
Dec 07, 2017	54.65	55.44	54.50	55.42	4,050,374	+0.88(+1.62%)
Dec 06, 2017	54.46	55.09	54.39	54.54	3,574,569	+0.04(+0.08%)
Dec 05, 2017	54.63	55.04	54.42	54.50	3,330,507	-0.35(-0.65%)
Dec 04, 2017	55.06	55.68	54.83	54.85	5,377,532	+0.35(+0.63%)

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.