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 (%)
May 29, 2009	21.40	21.54	20.91	21.15	10,078,991	-0.09(-0.40%)
May 28, 2009	21.55	21.55	20.90	21.24	7,098,141	-0.03(-0.12%)
May 27, 2009	21.96	21.96	21.22	21.26	7,677,960	-0.65(-2.98%)
May 26, 2009	21.20	22.08	20.89	21.92	7,285,106	+0.71(+3.33%)
May 22, 2009	20.85	21.59	20.85	21.21	7,982,271	+0.26(+1.23%)
May 21, 2009	21.76	21.76	20.72	20.95	14,033,017	-1.00(-4.56%)
May 20, 2009	22.70	22.74	21.92	21.96	13,948,529	-0.53(-2.35%)
May 19, 2009	22.73	22.74	22.19	22.48	9,089,341	-0.46(-2.01%)
May 18, 2009	22.48	22.98	22.33	22.94	5,645,992	+0.70(+3.14%)
May 15, 2009	22.35	22.62	21.87	22.25	10,263,110	-0.12(-0.53%)
May 14, 2009	21.97	22.63	21.97	22.36	5,459,342	+0.20(+0.89%)
May 13, 2009	22.65	22.71	22.09	22.17	8,747,636	-1.19(-5.11%)
May 12, 2009	23.46	23.59	23.03	23.36	7,477,106	+0.08(+0.34%)
May 11, 2009	23.61	23.64	23.19	23.28	6,354,080	-0.75(-3.13%)
May 08, 2009	23.65	24.14	23.37	24.03	6,968,552	+0.66(+2.82%)
May 07, 2009	24.25	24.35	23.03	23.37	11,086,824	-0.59(-2.48%)
May 06, 2009	24.62	24.62	23.73	23.97	8,227,363	-0.28(-1.17%)
May 05, 2009	24.29	24.62	24.01	24.25	8,863,359	-0.37(-1.50%)
May 04, 2009	23.60	24.62	23.40	24.62	10,552,914	+1.17(+4.97%)

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.