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 30, 2015	42.89	43.67	42.86	43.21	10,736,933	+0.05(+0.11%)
Jan 29, 2015	42.56	43.40	42.35	43.16	9,758,896	+0.49(+1.16%)
Jan 28, 2015	43.60	43.86	42.64	42.67	9,972,882	-0.81(-1.87%)
Jan 27, 2015	43.53	44.26	43.34	43.48	12,276,446	-1.62(-3.58%)
Jan 26, 2015	44.17	45.13	43.65	45.10	9,799,442	+0.99(+2.25%)
Jan 23, 2015	45.16	45.25	44.05	44.10	12,738,665	-1.28(-2.83%)
Jan 22, 2015	45.76	45.89	45.14	45.38	12,305,811	-0.89(-1.92%)
Jan 21, 2015	45.86	46.50	45.57	46.27	5,917,556	+0.38(+0.83%)
Jan 20, 2015	46.10	46.23	45.38	45.89	7,610,405	+0.10(+0.22%)
Jan 16, 2015	44.94	45.83	44.87	45.79	9,578,364	+0.74(+1.63%)
Jan 15, 2015	45.24	45.60	44.94	45.06	7,953,646	-0.18(-0.40%)
Jan 14, 2015	44.97	45.27	44.50	45.24	8,849,705	-0.35(-0.77%)
Jan 13, 2015	45.93	46.41	45.19	45.59	5,771,542	-0.07(-0.15%)
Jan 12, 2015	45.99	46.10	45.22	45.66	7,653,503	-0.55(-1.20%)
Jan 09, 2015	46.91	47.02	45.81	46.21	4,795,188	-0.74(-1.57%)
Jan 08, 2015	46.08	46.99	45.95	46.95	6,456,676	+1.20(+2.62%)
Jan 07, 2015	46.29	46.30	45.58	45.75	6,963,035	-0.10(-0.22%)
Jan 06, 2015	46.09	46.18	45.32	45.85	7,184,872	-0.08(-0.17%)
Jan 05, 2015	46.92	47.17	45.87	45.92	9,420,773	-0.96(-2.06%)

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.