Indicators

Emerson Electric (NY: EMR )

113.91 +1.03 (+0.91%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.20	36.15	35.08	36.15	9,639,574	+1.08(+3.09%)
Jan 28, 2016	34.68	35.12	34.25	35.06	6,240,761	+0.96(+2.81%)
Jan 27, 2016	33.89	34.83	33.55	34.10	9,076,156	+0.22(+0.65%)
Jan 26, 2016	33.55	34.19	33.44	33.88	8,271,297	+0.64(+1.92%)
Jan 25, 2016	33.80	33.88	33.16	33.25	5,687,672	-0.69(-2.04%)
Jan 22, 2016	34.50	34.57	33.36	33.94	5,961,451	+0.18(+0.54%)
Jan 21, 2016	33.29	34.11	32.85	33.76	5,499,995	+0.24(+0.70%)
Jan 20, 2016	33.26	33.78	32.43	33.52	7,514,268	-0.39(-1.16%)
Jan 19, 2016	34.28	34.35	33.45	33.91	5,211,324	+0.04(+0.12%)
Jan 15, 2016	33.57	33.87	33.87	33.87	8,124,403	-0.58(-1.69%)
Jan 14, 2016	34.22	34.69	33.69	34.46	5,445,156	+0.45(+1.32%)
Jan 13, 2016	35.04	35.16	33.93	34.01	5,874,307	-0.75(-2.17%)
Jan 12, 2016	34.81	35.19	34.30	34.76	5,262,300	+0.33(+0.96%)
Jan 11, 2016	34.73	34.87	34.00	34.43	5,465,581	-0.24(-0.68%)
Jan 08, 2016	35.37	35.46	34.60	34.67	6,875,704	-0.40(-1.14%)
Jan 07, 2016	35.85	36.01	35.01	35.07	7,837,985	-1.45(-3.96%)
Jan 06, 2016	36.39	36.68	36.10	36.52	6,895,018	-0.42(-1.15%)
Jan 05, 2016	37.40	37.48	36.66	36.94	4,650,957	-0.24(-0.66%)

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.