Indicators

Emerson Electric (NY: EMR )

114.68 +0.98 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	49.99	50.04	49.44	49.47	1,459,098	-0.39(-0.79%)
Nov 27, 2013	49.74	49.93	49.66	49.86	1,784,902	+0.21(+0.42%)
Nov 26, 2013	49.48	49.96	49.48	49.65	2,715,576	+0.18(+0.36%)
Nov 25, 2013	50.39	50.39	49.35	49.47	4,884,265	-0.74(-1.47%)
Nov 22, 2013	50.10	50.25	49.82	50.21	2,580,472	+0.21(+0.41%)
Nov 21, 2013	49.66	50.05	49.61	50.00	2,872,562	+0.47(+0.94%)
Nov 20, 2013	50.06	50.15	49.39	49.54	2,957,791	-0.20(-0.40%)
Nov 19, 2013	49.91	50.10	49.63	49.74	2,815,927	-0.17(-0.34%)
Nov 18, 2013	50.29	50.41	49.80	49.91	3,294,011	-0.28(-0.56%)
Nov 15, 2013	50.40	50.54	49.80	50.19	5,079,726	+0.56(+1.13%)
Nov 14, 2013	49.39	49.83	49.35	49.63	4,500,135	+0.27(+0.54%)
Nov 13, 2013	48.34	49.37	48.34	49.36	3,343,212	+0.72(+1.49%)
Nov 12, 2013	48.93	49.12	48.56	48.64	4,187,428	-0.48(-0.97%)
Nov 11, 2013	49.07	49.22	48.95	49.11	2,743,616	-0.01(-0.03%)
Nov 08, 2013	48.43	49.18	48.41	49.13	3,717,888	+0.68(+1.39%)
Nov 07, 2013	49.31	49.48	48.30	48.45	6,978,722	-1.00(-2.02%)
Nov 06, 2013	49.33	49.52	48.89	49.45	3,754,500	+0.41(+0.84%)
Nov 05, 2013	48.73	49.40	48.46	49.04	4,338,908	-0.38(-0.77%)
Nov 04, 2013	49.49	49.57	49.28	49.42	3,161,964	+0.25(+0.51%)

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.