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	29.01	29.64	3,661,340	+0.54(+1.86%)
Jan 30, 2007	29.01	29.17	28.87	29.10	3,336,215	+0.05(+0.16%)
Jan 29, 2007	28.86	29.13	28.73	29.05	3,414,045	+0.16(+0.55%)
Jan 26, 2007	29.01	29.10	28.80	28.90	4,135,905	-0.11(-0.39%)
Jan 25, 2007	29.30	29.44	29.00	29.01	4,981,413	-0.36(-1.23%)
Jan 24, 2007	29.48	29.56	29.27	29.37	3,482,620	+0.05(+0.18%)
Jan 23, 2007	29.19	29.44	29.11	29.32	3,182,224	+0.23(+0.79%)
Jan 22, 2007	29.22	29.33	29.04	29.09	2,644,242	-0.18(-0.63%)
Jan 19, 2007	29.40	29.50	29.14	29.27	3,440,140	-0.10(-0.34%)
Jan 18, 2007	29.33	29.79	29.31	29.37	5,227,344	+0.03(+0.11%)
Jan 17, 2007	29.19	29.69	29.10	29.34	4,375,463	+0.18(+0.63%)
Jan 16, 2007	29.15	29.37	28.97	29.15	3,048,259	+0.12(+0.41%)
Jan 12, 2007	29.05	29.29	28.92	29.03	3,381,578	+0.17(+0.59%)
Jan 11, 2007	28.84	29.00	28.69	28.86	4,422,950	+0.13(+0.46%)
Jan 10, 2007	29.22	29.40	28.50	28.73	3,753,280	-0.22(-0.75%)
Jan 09, 2007	29.00	29.24	28.62	28.95	3,905,298	+0.01(+0.02%)
Jan 08, 2007	28.53	29.03	28.42	28.94	2,752,870	+0.28(+0.99%)
Jan 05, 2007	28.67	28.82	28.46	28.66	2,809,156	-0.25(-0.87%)
Jan 04, 2007	28.91	28.99	28.62	28.91	2,786,248	+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.