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 29, 2017	52.44	52.71	52.26	52.51	3,474,574	-0.02(-0.03%)
Sep 28, 2017	52.76	53.03	52.35	52.53	3,137,210	-0.40(-0.76%)
Sep 27, 2017		53.13	52.62	52.93	4,091,444	+0.20(+0.38%)
Sep 26, 2017	53.18	53.19	52.65	52.73	4,425,773	-0.43(-0.80%)
Sep 25, 2017	53.02	53.37	52.89	53.16	3,358,081	+0.14(+0.27%)
Sep 22, 2017	52.94	53.12	52.72	53.02	2,718,058	+0.00(+0.00%)
Sep 21, 2017	53.36	53.63	53.00	53.02	2,882,093	-0.38(-0.70%)
Sep 20, 2017	53.00	53.40	52.95	53.39	3,673,561	+0.57(+1.08%)
Sep 19, 2017	52.64	52.91	52.52	52.82	2,550,549	+0.18(+0.35%)
Sep 18, 2017	52.21	52.65	51.95	52.64	2,818,762	+0.53(+1.03%)
Sep 15, 2017	51.65	52.22	51.61	52.11	5,314,987	+0.38(+0.74%)
Sep 14, 2017	51.23	51.80	51.03	51.72	2,873,360	+0.49(+0.96%)
Sep 13, 2017	51.08	51.28	51.04	51.23	1,736,791	+0.03(+0.07%)
Sep 12, 2017	50.98	51.28	50.85	51.19	2,399,016	+0.29(+0.57%)
Sep 11, 2017	50.78	50.92	50.68	50.90	2,848,407	+0.43(+0.84%)
Sep 08, 2017	50.27	50.66	50.01	50.48	2,698,107	+0.16(+0.32%)
Sep 07, 2017	50.14	50.40	49.73	50.32	3,771,605	+0.25(+0.50%)
Sep 06, 2017	49.50	50.07	49.21	50.07	4,519,287	+1.04(+2.13%)
Sep 05, 2017	49.09	49.36	48.84	49.02	4,032,785	-0.13(-0.26%)

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.