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 29, 2017		58.72	58.72	58.72	0	-0.24(-0.41%)
Dec 28, 2017	58.87	58.98	58.59	58.97	1,724,312	+0.19(+0.33%)
Dec 27, 2017	58.77	58.80	58.48	58.77	1,238,321	+0.19(+0.32%)
Dec 26, 2017	58.73	58.79	58.44	58.59	1,189,369	-0.11(-0.19%)
Dec 22, 2017	58.74	58.85	58.30	58.70	2,124,556	+0.07(+0.11%)
Dec 21, 2017	58.35	58.82	57.98	58.63	3,163,568	+0.52(+0.90%)
Dec 20, 2017	58.14	58.77	57.88	58.11	6,060,931	+0.35(+0.61%)
Dec 19, 2017	57.69	57.95	57.43	57.75	4,146,384	+0.15(+0.26%)
Dec 18, 2017	57.11	58.04	56.89	57.60	4,734,549	+0.93(+1.64%)
Dec 15, 2017	56.46	56.90	56.25	56.68	5,206,356	+0.63(+1.13%)
Dec 14, 2017	56.82	57.16	56.03	56.04	3,427,021	-0.58(-1.03%)
Dec 13, 2017	56.37	56.92	56.30	56.62	3,924,401	+0.45(+0.79%)
Dec 12, 2017	56.20	56.48	55.84	56.18	3,271,179	+0.22(+0.39%)
Dec 11, 2017	55.92	56.38	55.86	55.96	2,719,975	-0.12(-0.21%)
Dec 08, 2017	55.47	56.26	55.27	56.08	4,716,059	+0.65(+1.17%)
Dec 07, 2017	54.65	55.45	54.50	55.43	4,049,967	+0.88(+1.62%)
Dec 06, 2017	54.47	55.09	54.39	54.54	3,574,209	+0.04(+0.08%)
Dec 05, 2017	54.63	55.04	54.43	54.50	3,330,172	-0.35(-0.65%)
Dec 04, 2017	55.07	55.69	54.84	54.86	5,376,991	+0.35(+0.63%)

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.