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 (%)
Sep 30, 2019	59.06	59.58	59.06	59.27	5,702,151	+0.41(+0.69%)
Sep 27, 2019	57.70	59.22	56.74	58.87	7,305,413	+1.96(+3.44%)
Sep 26, 2019	57.16	57.16	56.59	56.91	2,181,008	-0.24(-0.42%)
Sep 25, 2019	56.64	57.26	56.52	57.15	2,706,560	+0.42(+0.73%)
Sep 24, 2019	57.63	57.87	56.54	56.73	4,166,025	-0.83(-1.45%)
Sep 23, 2019	57.09	57.86	56.87	57.56	2,944,639	-0.02(-0.03%)
Sep 20, 2019	57.94	58.28	57.19	57.58	4,663,030	-0.20(-0.34%)
Sep 19, 2019	57.71	58.10	57.44	57.78	2,332,329	+0.23(+0.40%)
Sep 18, 2019	57.24	57.55	56.76	57.55	3,974,110	-0.04(-0.06%)
Sep 17, 2019	57.89	57.98	57.05	57.58	2,504,176	-0.63(-1.08%)
Sep 16, 2019	58.10	58.43	57.82	58.21	2,571,048	+0.10(+0.17%)
Sep 13, 2019	58.14	58.70	57.77	58.11	2,535,339	+0.74(+1.30%)
Sep 12, 2019	57.63	58.09	57.10	57.37	2,716,671	-0.43(-0.75%)
Sep 11, 2019	57.59	57.95	56.91	57.80	3,437,175	+0.35(+0.60%)
Sep 10, 2019	56.63	57.46	56.38	57.46	3,448,030	+0.91(+1.62%)
Sep 09, 2019	55.44	56.63	55.33	56.54	3,954,414	+1.36(+2.46%)
Sep 06, 2019	55.01	55.31	54.66	55.19	2,993,182	+0.36(+0.66%)
Sep 05, 2019	53.75	55.08	53.64	54.82	3,958,315	+1.98(+3.74%)
Sep 04, 2019	52.41	53.03	52.41	52.85	3,706,866	+1.07(+2.07%)

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.