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 31, 2007	29.09	29.70	29.02	29.64	3,660,972	+0.54(+1.86%)
Jan 30, 2007	29.01	29.17	28.87	29.10	3,335,879	+0.05(+0.16%)
Jan 29, 2007	28.86	29.14	28.73	29.06	3,413,701	+0.16(+0.55%)
Jan 26, 2007	29.02	29.10	28.80	28.90	4,135,489	-0.11(-0.39%)
Jan 25, 2007	29.31	29.44	29.00	29.01	4,980,912	-0.36(-1.23%)
Jan 24, 2007	29.48	29.56	29.27	29.37	3,482,269	+0.05(+0.18%)
Jan 23, 2007	29.19	29.44	29.12	29.32	3,181,904	+0.23(+0.79%)
Jan 22, 2007	29.22	29.33	29.04	29.09	2,643,976	-0.18(-0.63%)
Jan 19, 2007	29.40	29.50	29.14	29.27	3,439,793	-0.10(-0.34%)
Jan 18, 2007	29.33	29.80	29.31	29.37	5,226,818	+0.03(+0.11%)
Jan 17, 2007	29.20	29.70	29.10	29.34	4,375,023	+0.18(+0.63%)
Jan 16, 2007	29.16	29.37	28.97	29.16	3,047,953	+0.12(+0.41%)
Jan 12, 2007	29.06	29.29	28.93	29.04	3,381,237	+0.17(+0.59%)
Jan 11, 2007	28.84	29.00	28.69	28.87	4,422,505	+0.13(+0.46%)
Jan 10, 2007	29.22	29.41	28.50	28.73	3,752,902	-0.22(-0.75%)
Jan 09, 2007	29.00	29.24	28.62	28.95	3,904,905	+0.01(+0.02%)
Jan 08, 2007	28.53	29.03	28.42	28.95	2,752,593	+0.28(+0.99%)
Jan 05, 2007	28.68	28.82	28.46	28.66	2,808,874	-0.25(-0.87%)
Jan 04, 2007	28.91	28.99	28.62	28.91	2,785,967	+0.00(+0.00%)

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.