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 (%)
Jan 30, 2015	42.89	43.66	42.85	43.20	10,738,015	+0.05(+0.11%)
Jan 29, 2015	42.56	43.39	42.34	43.16	9,759,879	+0.49(+1.16%)
Jan 28, 2015	43.60	43.85	42.63	42.66	9,973,886	-0.81(-1.87%)
Jan 27, 2015	43.53	44.26	43.33	43.47	12,277,682	-1.62(-3.58%)
Jan 26, 2015	44.16	45.13	43.65	45.09	9,800,429	+0.99(+2.25%)
Jan 23, 2015	45.15	45.25	44.04	44.10	12,739,948	-1.28(-2.83%)
Jan 22, 2015	45.75	45.89	45.14	45.38	12,307,050	-0.89(-1.92%)
Jan 21, 2015	45.86	46.49	45.57	46.27	5,918,152	+0.38(+0.83%)
Jan 20, 2015	46.10	46.23	45.38	45.89	7,611,172	+0.10(+0.22%)
Jan 16, 2015	44.94	45.83	44.86	45.79	9,579,328	+0.74(+1.63%)
Jan 15, 2015	45.23	45.60	44.93	45.05	7,954,447	-0.18(-0.40%)
Jan 14, 2015	44.96	45.27	44.49	45.23	8,850,596	-0.35(-0.77%)
Jan 13, 2015	45.93	46.40	45.18	45.58	5,772,123	-0.07(-0.15%)
Jan 12, 2015	45.99	46.10	45.22	45.65	7,654,273	-0.55(-1.20%)
Jan 09, 2015	46.90	47.02	45.80	46.21	4,795,671	-0.74(-1.57%)
Jan 08, 2015	46.08	46.99	45.95	46.94	6,457,326	+1.20(+2.62%)
Jan 07, 2015	46.28	46.30	45.58	45.74	6,963,736	-0.10(-0.22%)
Jan 06, 2015	46.08	46.18	45.32	45.84	7,185,596	-0.08(-0.17%)
Jan 05, 2015	46.91	47.16	45.86	45.92	9,421,721	-0.96(-2.06%)

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.