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 27, 2009	17.78	18.12	17.20	17.63	0	-0.44(-2.44%)
Feb 26, 2009	18.67	18.83	18.02	18.08	11,346,981	-0.40(-2.14%)
Feb 25, 2009	19.03	19.03	18.18	18.47	12,747,615	-0.64(-3.35%)
Feb 24, 2009	18.73	19.21	18.42	19.11	10,100,345	+0.61(+3.28%)
Feb 23, 2009	19.56	19.71	18.49	18.50	10,968,356	-0.74(-3.87%)
Feb 20, 2009	18.96	19.54	18.79	19.25	0	-0.12(-0.61%)
Feb 19, 2009	19.96	20.27	19.31	19.37	8,891,076	-0.34(-1.74%)
Feb 18, 2009	19.81	19.95	19.41	19.71	11,649,790	+0.02(+0.10%)
Feb 17, 2009	20.55	20.55	19.67	19.69	11,734,858	-1.42(-6.71%)
Feb 13, 2009	21.29	21.62	20.93	21.11	7,356,296	-0.30(-1.42%)
Feb 12, 2009	21.07	21.48	20.55	21.41	7,680,986	-0.11(-0.52%)
Feb 11, 2009	21.72	22.38	21.23	21.52	6,830,236	-0.09(-0.43%)
Feb 10, 2009	22.86	23.14	21.44	21.62	10,817,580	-1.44(-6.23%)
Feb 09, 2009	22.02	23.38	21.75	23.05	13,446,769	+1.02(+4.61%)
Feb 06, 2009	21.84	22.41	21.84	22.04	10,818,550	+0.11(+0.48%)
Feb 05, 2009	21.12	22.14	21.09	21.93	8,770,101	+0.59(+2.78%)
Feb 04, 2009	22.19	22.50	21.28	21.34	11,163,958	-0.81(-3.66%)
Feb 03, 2009	22.25	22.52	21.42	22.15	14,935,586	+1.25(+5.99%)

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.