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 26, 2021	80.83	81.31	79.45	79.48	3,496,996	-1.32(-1.64%)
Feb 25, 2021	81.79	82.01	80.40	80.80	3,007,776	-1.52(-1.84%)
Feb 24, 2021	80.55	82.44	80.44	82.32	3,055,583	+2.01(+2.50%)
Feb 23, 2021	79.85	80.65	79.11	80.31	2,880,246	+0.58(+0.73%)
Feb 22, 2021	79.06	80.40	78.03	79.73	2,209,042	+0.67(+0.84%)
Feb 19, 2021	78.42	79.69	78.31	79.07	2,660,492	+0.99(+1.27%)
Feb 18, 2021	78.14	78.31	77.40	78.08	1,442,555	-0.45(-0.58%)
Feb 17, 2021	78.58	79.03	77.91	78.53	1,983,576	-0.19(-0.24%)
Feb 16, 2021	79.57	79.76	78.57	78.71	2,973,461	-0.24(-0.30%)
Feb 12, 2021	78.26	79.18	78.24	78.95	1,513,920	+0.16(+0.20%)
Feb 11, 2021	78.92	79.31	77.39	78.80	1,753,436	+0.56(+0.72%)
Feb 10, 2021	79.36	79.50	78.15	78.24	2,760,944	-0.77(-0.98%)
Feb 09, 2021	79.49	79.58	78.60	79.01	1,702,398	-0.57(-0.72%)
Feb 08, 2021	79.61	80.09	78.90	79.58	3,531,765	+0.38(+0.48%)
Feb 05, 2021	78.22	79.66	77.80	79.20	4,167,271	+1.79(+2.32%)
Feb 04, 2021	77.73	78.30	77.01	77.41	4,845,789	+0.44(+0.57%)
Feb 03, 2021	76.89	77.01	75.48	76.97	4,053,870	-0.09(-0.12%)
Feb 02, 2021	76.68	78.01	76.34	77.06	4,374,065	+2.72(+3.66%)

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.