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 (%)
Dec 30, 2011	32.45	32.78	32.42	32.42	4,068,012	-0.03(-0.09%)
Dec 29, 2011	31.89	32.47	31.82	32.45	5,156,591	+0.69(+2.17%)
Dec 28, 2011	32.35	32.40	31.64	31.76	4,418,798	-0.51(-1.57%)
Dec 27, 2011	32.26	32.43	31.91	32.27	4,248,814	+0.06(+0.17%)
Dec 23, 2011	31.60	32.27	31.60	32.21	7,350,706	-0.47(-1.45%)
Dec 21, 2011	33.52	33.57	32.21	32.69	15,123,289	-1.88(-5.44%)
Dec 20, 2011	34.00	34.75	33.97	34.57	5,448,950	+1.22(+3.65%)
Dec 19, 2011	34.20	34.27	33.22	33.35	6,803,793	-0.84(-2.46%)
Dec 16, 2011	34.37	34.82	34.01	34.19	9,658,918	+0.18(+0.53%)
Dec 15, 2011	34.59	34.70	33.93	34.01	5,642,098	-0.06(-0.18%)
Dec 14, 2011	34.45	34.61	33.93	34.07	6,283,807	-0.60(-1.73%)
Dec 13, 2011	35.21	35.57	34.45	34.67	5,629,343	-0.39(-1.11%)
Dec 12, 2011	35.54	35.65	34.66	35.06	4,858,496	-0.81(-2.25%)
Dec 09, 2011	35.49	36.03	35.19	35.87	5,147,903	+0.71(+2.02%)
Dec 08, 2011	35.90	36.01	34.84	35.16	6,426,719	-1.02(-2.81%)
Dec 07, 2011	36.08	36.41	35.54	36.17	5,648,390	+0.01(+0.02%)
Dec 06, 2011	36.40	36.47	35.84	36.17	4,479,133	-0.11(-0.31%)
Dec 05, 2011	36.31	36.60	35.99	36.28	4,859,209	+0.54(+1.50%)
Dec 02, 2011	36.35	36.63	35.67	35.74	5,648,560	-0.33(-0.93%)

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.