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 (%)
Nov 29, 2019	66.19	66.32	65.77	65.92	1,217,670	-0.52(-0.78%)
Nov 27, 2019	66.43	66.52	65.93	66.44	1,686,229	+0.01(+0.02%)
Nov 26, 2019	66.41	66.45	65.95	66.43	2,327,405	+0.07(+0.10%)
Nov 25, 2019	66.05	66.39	65.76	66.36	2,548,547	+0.62(+0.94%)
Nov 22, 2019	65.77	65.82	65.36	65.74	2,717,910	+0.09(+0.14%)
Nov 21, 2019	65.10	65.69	64.73	65.65	2,370,831	+0.72(+1.11%)
Nov 20, 2019	65.13	65.34	64.54	64.93	2,513,632	-0.47(-0.72%)
Nov 19, 2019	65.67	65.67	65.02	65.40	2,390,056	+0.19(+0.29%)
Nov 18, 2019	65.29	65.42	64.93	65.22	1,880,713	-0.41(-0.63%)
Nov 15, 2019	65.50	65.78	65.14	65.63	2,391,084	+0.71(+1.10%)
Nov 14, 2019	64.57	65.38	64.50	64.91	2,241,978	-0.31(-0.48%)
Nov 13, 2019	65.15	65.42	64.94	65.23	3,142,530	-0.43(-0.66%)
Nov 12, 2019	65.83	66.22	65.50	65.66	2,606,014	+0.23(+0.35%)
Nov 11, 2019	64.97	65.50	64.86	65.43	1,888,378	-0.06(-0.09%)
Nov 08, 2019	65.34	65.50	65.00	65.49	2,500,285	+0.08(+0.12%)
Nov 07, 2019	65.49	65.86	65.22	65.41	2,901,380	+0.17(+0.26%)
Nov 06, 2019	64.83	65.82	64.60	65.24	4,547,344	-0.17(-0.26%)
Nov 05, 2019	63.91	65.54	63.83	65.41	7,417,762	+0.51(+0.78%)
Nov 04, 2019	64.24	66.96	64.08	64.91	7,475,651	+1.27(+1.99%)

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.