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, 2019	59.66	59.75	59.29	59.45	3,010,739	-0.34(-0.57%)
Feb 27, 2019	59.50	59.90	59.28	59.79	1,649,598	+0.17(+0.29%)
Feb 26, 2019	59.64	60.05	59.57	59.62	2,407,009	-0.36(-0.60%)
Feb 25, 2019	60.19	60.45	59.82	59.98	3,193,329	+0.17(+0.29%)
Feb 22, 2019	59.42	59.82	59.27	59.80	2,699,411	+0.71(+1.20%)
Feb 21, 2019	59.48	59.64	58.95	59.09	2,904,567	-0.73(-1.22%)
Feb 20, 2019	59.34	59.94	59.22	59.83	4,412,233	+0.60(+1.02%)
Feb 19, 2019	59.31	59.50	58.83	59.23	2,842,038	-0.37(-0.61%)
Feb 15, 2019	58.56	59.65	58.34	59.59	4,471,928	+1.60(+2.75%)
Feb 14, 2019	58.94	58.99	57.98	58.00	4,997,572	-1.26(-2.12%)
Feb 13, 2019	59.28	59.40	58.91	59.25	3,664,266	+0.29(+0.50%)
Feb 12, 2019	58.51	59.17	58.22	58.96	3,127,087	+1.00(+1.72%)
Feb 11, 2019	57.92	58.12	57.59	57.96	3,122,473	+0.16(+0.27%)
Feb 08, 2019	57.18	57.87	56.95	57.81	5,232,259	+0.35(+0.60%)
Feb 07, 2019	57.60	57.87	57.08	57.46	4,571,384	-0.58(-1.00%)
Feb 06, 2019	58.09	58.23	57.38	58.04	5,733,741	+0.10(+0.16%)
Feb 05, 2019	57.26	58.27	56.47	57.94	7,916,676	-0.65(-1.11%)
Feb 04, 2019	57.81	58.71	57.41	58.59	7,696,331	+0.87(+1.50%)

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.