Indicators

Emerson Electric (NY: EMR )

109.89 +0.29 (+0.26%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	89.48	89.72	88.75	89.43	2,734,385	+0.22(+0.25%)
May 27, 2021	88.35	89.40	87.95	89.21	4,060,929	+2.00(+2.29%)
May 26, 2021	87.23	87.62	86.55	87.21	2,121,138	-0.09(-0.11%)
May 25, 2021	87.87	88.44	87.15	87.30	2,130,495	-0.56(-0.64%)
May 24, 2021	87.99	88.35	87.21	87.86	2,003,894	+0.34(+0.38%)
May 21, 2021	87.83	88.44	86.86	87.52	2,591,386	+0.20(+0.22%)
May 20, 2021	87.43	87.64	86.73	87.33	2,296,247	+0.11(+0.13%)
May 19, 2021	86.59	87.24	85.75	87.22	2,943,803	-0.84(-0.96%)
May 18, 2021	89.37	89.62	87.93	88.06	2,132,999	-1.21(-1.36%)
May 17, 2021	89.47	89.77	88.72	89.27	2,466,826	-0.30(-0.33%)
May 14, 2021	89.10	89.88	88.75	89.57	2,078,183	+1.06(+1.19%)
May 13, 2021	86.84	88.89	86.74	88.51	2,460,089	+1.74(+2.01%)
May 12, 2021	88.48	88.72	86.62	86.77	4,378,465	-1.78(-2.01%)
May 11, 2021	87.48	88.91	87.16	88.55	3,613,232	-0.11(-0.13%)
May 10, 2021	88.86	90.07	88.65	88.66	2,536,334	+0.31(+0.35%)
May 07, 2021	87.06	88.55	86.08	88.35	3,674,546	+1.24(+1.42%)
May 06, 2021	85.07	87.25	84.60	87.12	4,607,344	+2.63(+3.11%)
May 05, 2021	84.21	84.95	82.76	84.48	5,346,352	-0.20(-0.24%)
May 04, 2021	84.13	84.84	83.27	84.69	3,326,700	+0.17(+0.20%)

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.