Indicators

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	73.82	74.99	72.62	72.99	3,854,093	-1.59(-2.13%)
Jan 28, 2021	74.00	75.88	73.42	74.58	2,750,643	+1.44(+1.96%)
Jan 27, 2021	73.72	74.40	72.05	73.15	5,256,719	-2.18(-2.89%)
Jan 26, 2021	76.33	76.39	75.13	75.33	2,186,080	-0.54(-0.72%)
Jan 25, 2021	76.58	76.81	75.00	75.87	2,323,663	-1.15(-1.49%)
Jan 22, 2021	76.85	77.51	75.70	77.02	2,643,934	-0.49(-0.63%)
Jan 21, 2021	77.75	78.08	77.03	77.51	1,953,240	-0.12(-0.15%)
Jan 20, 2021	76.90	77.93	76.55	77.63	2,584,583	+0.88(+1.15%)
Jan 19, 2021	78.19	78.55	76.74	76.75	3,238,636	+0.63(+0.82%)
Jan 15, 2021	77.24	77.24	75.23	76.12	3,181,831	-0.54(-0.71%)
Jan 14, 2021	76.24	77.19	76.00	76.66	2,047,225	+0.64(+0.85%)
Jan 13, 2021	77.44	77.67	75.83	76.02	2,379,647	-1.22(-1.58%)
Jan 12, 2021	76.00	77.53	75.91	77.24	2,876,759	+1.24(+1.63%)
Jan 11, 2021	74.32	76.46	74.06	76.00	1,902,079	+0.74(+0.98%)
Jan 08, 2021	75.95	76.05	74.14	75.26	2,344,764	-0.23(-0.30%)
Jan 07, 2021	76.06	76.51	74.88	75.49	2,647,722	+0.04(+0.05%)
Jan 06, 2021	73.83	76.46	73.78	75.46	4,121,140	+2.46(+3.36%)
Jan 05, 2021	71.92	73.36	71.75	73.00	2,921,670	+1.24(+1.73%)

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.