Indicators

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	48.59	48.98	48.27	48.51	4,565,779	+0.01(+0.02%)
Feb 27, 2014	48.48	48.86	48.29	48.50	4,158,620	+0.01(+0.03%)
Feb 26, 2014	48.13	48.91	48.00	48.49	5,401,203	+0.51(+1.05%)
Feb 25, 2014	47.82	48.25	47.62	47.98	4,059,299	+0.17(+0.36%)
Feb 24, 2014	47.48	48.23	47.14	47.81	4,784,029	+0.67(+1.42%)
Feb 21, 2014	47.35	47.68	47.14	47.14	3,995,418	-0.10(-0.22%)
Feb 20, 2014	47.12	47.65	46.86	47.25	4,530,515	+0.22(+0.46%)
Feb 19, 2014	47.28	47.77	46.96	47.03	5,234,475	-0.39(-0.83%)
Feb 18, 2014	47.90	47.99	47.39	47.42	6,666,806	-0.53(-1.10%)
Feb 14, 2014	47.86	47.95	47.95	47.95	5,946,735	-0.02(-0.05%)
Feb 13, 2014	47.99	48.10	47.53	47.97	5,654,012	-0.42(-0.88%)
Feb 12, 2014	48.15	48.61	48.06	48.40	4,675,708	+0.44(+0.91%)
Feb 11, 2014	48.05	48.21	47.66	47.96	4,394,366	-0.03(-0.06%)
Feb 10, 2014	47.94	48.00	47.61	47.99	3,538,935	-0.15(-0.31%)
Feb 07, 2014	47.54	48.18	47.44	48.14	3,543,476	+0.92(+1.95%)
Feb 06, 2014	47.09	47.56	47.06	47.21	4,209,515	+0.13(+0.28%)
Feb 05, 2014	47.09	47.34	46.73	47.08	5,340,588	-0.22(-0.47%)
Feb 04, 2014	46.90	48.00	45.97	47.30	7,450,291	-0.14(-0.30%)

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.