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 29, 2016	39.24	39.33	38.76	38.78	5,244,306	-0.44(-1.11%)
Feb 26, 2016	38.90	39.56	38.78	39.22	5,125,000	+0.60(+1.54%)
Feb 25, 2016	38.43	38.64	38.06	38.62	2,843,717	+0.21(+0.56%)
Feb 24, 2016	37.97	38.45	37.47	38.41	3,954,515	-0.08(-0.21%)
Feb 23, 2016	39.09	39.37	38.39	38.49	3,481,126	-0.65(-1.66%)
Feb 22, 2016	38.17	39.29	38.51	39.14	4,802,091	+0.97(+2.54%)
Feb 19, 2016	38.28	38.37	37.81	38.17	5,539,361	-0.22(-0.58%)
Feb 18, 2016	38.15	38.74	38.07	38.39	6,566,588	+0.46(+1.21%)
Feb 17, 2016	37.37	38.29	37.31	37.93	4,725,919	+0.91(+2.45%)
Feb 16, 2016	37.11	37.19	36.39	37.03	5,794,981	+0.48(+1.30%)
Feb 12, 2016	36.12	36.55	36.55	36.55	5,351,652	+0.47(+1.30%)
Feb 11, 2016	35.62	36.38	35.50	36.08	5,074,528	-0.27(-0.74%)
Feb 10, 2016	36.88	37.08	36.29	36.35	5,599,444	-0.53(-1.43%)
Feb 09, 2016	36.56	37.20	36.32	36.88	6,258,098	-0.12(-0.32%)
Feb 08, 2016	36.52	37.21	36.15	37.00	6,578,022	+0.12(+0.32%)
Feb 05, 2016	36.67	37.11	36.47	36.88	4,985,880	+0.03(+0.09%)
Feb 04, 2016	36.42	37.97	36.32	36.85	9,991,646	+0.61(+1.69%)
Feb 03, 2016	36.32	36.54	35.20	36.24	7,705,299	+0.20(+0.55%)
Feb 02, 2016	35.38	37.10	35.25	36.04	8,634,398	+0.27(+0.75%)

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.