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 28, 2017	49.55	49.76	49.24	49.42	5,113,610	-0.27(-0.55%)
Feb 27, 2017	49.75	49.96	49.44	49.69	4,257,903	-0.04(-0.08%)
Feb 24, 2017	49.52	49.76	49.17	49.73	8,682,417	-0.11(-0.21%)
Feb 23, 2017	50.79	50.96	49.66	49.84	5,867,444	-0.99(-1.96%)
Feb 22, 2017	50.78	51.12	50.75	50.83	4,148,320	-0.29(-0.56%)
Feb 21, 2017	51.02	51.15	50.74	51.12	5,556,577	+0.23(+0.45%)
Feb 17, 2017		50.89	50.89	50.89	0	-0.83(-1.61%)
Feb 16, 2017	52.28	52.29	51.30	51.72	7,575,047	-0.68(-1.30%)
Feb 15, 2017	52.31	52.52	51.91	52.40	6,342,305	+0.06(+0.11%)
Feb 14, 2017	51.98	52.53	51.87	52.35	4,838,901	-0.01(-0.02%)
Feb 13, 2017	51.79	52.46	51.78	52.36	4,970,937	+0.73(+1.41%)
Feb 10, 2017	51.16	51.74	51.16	51.63	5,659,639	+0.45(+0.88%)
Feb 09, 2017	51.08	51.81	50.98	51.18	4,236,153	+0.24(+0.48%)
Feb 08, 2017	50.60	51.02	50.33	50.94	7,027,622	-0.11(-0.21%)
Feb 07, 2017	50.03	51.82	49.80	51.04	12,969,886	+2.19(+4.48%)
Feb 06, 2017	48.40	48.93	48.38	48.85	7,655,658	+0.26(+0.54%)
Feb 03, 2017	48.25	48.61	48.02	48.59	4,316,796	+0.54(+1.12%)
Feb 02, 2017	47.83	48.25	47.68	48.05	7,595,510	+0.08(+0.17%)

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.