Indicators

Emerson Electric (NY: EMR )

112.82 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2021	89.08	89.32	88.35	89.03	2,746,669	+0.22(+0.25%)
May 27, 2021	87.95	89.00	87.56	88.81	4,079,172	+1.99(+2.29%)
May 26, 2021	86.84	87.23	86.16	86.82	2,130,667	-0.09(-0.11%)
May 25, 2021	87.48	88.04	86.77	86.91	2,140,066	-0.56(-0.64%)
May 24, 2021	87.60	87.95	86.82	87.47	2,012,896	+0.34(+0.38%)
May 21, 2021	87.44	88.05	86.47	87.13	2,603,027	+0.20(+0.22%)
May 20, 2021	87.04	87.24	86.34	86.94	2,306,562	+0.11(+0.13%)
May 19, 2021	86.20	86.85	85.36	86.83	2,957,027	-0.84(-0.96%)
May 18, 2021	88.97	89.22	87.53	87.66	2,142,581	-1.21(-1.36%)
May 17, 2021	89.07	89.37	88.32	88.87	2,477,908	-0.30(-0.33%)
May 14, 2021	88.70	89.48	88.35	89.17	2,087,519	+1.05(+1.19%)
May 13, 2021	86.45	88.50	86.35	88.12	2,471,141	+1.74(+2.01%)
May 12, 2021	88.09	88.33	86.24	86.38	4,398,134	-1.77(-2.00%)
May 11, 2021	87.09	88.51	86.77	88.15	3,629,464	-0.11(-0.13%)
May 10, 2021	88.47	89.67	88.25	88.26	2,547,728	+0.31(+0.35%)
May 07, 2021	86.67	88.15	85.70	87.96	3,691,053	+1.23(+1.42%)
May 06, 2021	84.69	86.86	84.22	86.73	4,628,042	+2.62(+3.11%)
May 05, 2021	83.83	84.57	82.39	84.11	5,370,369	-0.20(-0.24%)
May 04, 2021	83.76	84.46	82.89	84.31	3,341,644	+0.17(+0.20%)

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.