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 (%)
Feb 28, 2020	56.12	57.71	55.81	57.61	7,215,556	-0.24(-0.42%)
Feb 27, 2020	58.45	60.84	57.84	57.85	5,164,053	-2.02(-3.38%)
Feb 26, 2020	60.45	61.65	59.82	59.87	5,340,520	+0.03(+0.05%)
Feb 25, 2020	62.33	62.62	59.59	59.84	4,819,053	-2.33(-3.74%)
Feb 24, 2020	62.51	62.86	62.00	62.17	3,997,398	-2.61(-4.02%)
Feb 21, 2020	64.22	64.79	63.80	64.78	2,886,022	+0.06(+0.10%)
Feb 20, 2020	64.48	65.43	64.26	64.72	2,602,135	+0.14(+0.22%)
Feb 19, 2020	64.58	65.22	64.32	64.57	3,295,683	+0.38(+0.59%)
Feb 18, 2020	64.93	65.34	63.53	64.19	4,776,889	-1.86(-2.82%)
Feb 14, 2020	65.65	66.05	65.25	66.05	3,112,715	+0.33(+0.51%)
Feb 13, 2020	66.81	66.93	65.05	65.72	3,950,527	-1.58(-2.35%)
Feb 12, 2020	66.54	67.46	66.32	67.30	3,761,930	+1.40(+2.13%)
Feb 11, 2020	65.94	66.65	65.79	65.90	3,058,186	+0.39(+0.60%)
Feb 10, 2020	65.57	65.84	64.96	65.51	3,084,258	-0.34(-0.52%)
Feb 07, 2020	66.89	66.89	65.71	65.85	2,558,441	-1.32(-1.97%)
Feb 06, 2020	68.40	68.40	66.87	67.17	2,511,399	-0.68(-1.00%)
Feb 05, 2020	66.59	67.98	66.54	67.85	4,418,807	+2.47(+3.78%)
Feb 04, 2020	66.54	66.73	65.13	65.38	4,235,931	+0.57(+0.88%)

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.