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 31, 2006	12.68	12.83	12.52	12.76	5,582,812	+0.04(+0.34%)
Jan 30, 2006	12.70	12.88	12.70	12.72	3,954,302	-0.12(-0.95%)
Jan 27, 2006	12.77	12.87	12.76	12.84	4,819,989	+0.05(+0.41%)
Jan 26, 2006	12.90	12.93	12.77	12.79	5,006,295	-0.10(-0.74%)
Jan 25, 2006	12.81	12.96	12.78	12.88	5,068,498	+0.16(+1.28%)
Jan 24, 2006	12.74	12.83	12.67	12.72	4,162,152	+0.05(+0.42%)
Jan 23, 2006	12.81	12.82	12.60	12.67	4,822,416	-0.11(-0.89%)
Jan 20, 2006	12.91	13.14	12.77	12.78	4,768,102	-0.25(-1.93%)
Jan 19, 2006	12.89	13.14	12.84	13.03	5,477,522	+0.15(+1.16%)
Jan 18, 2006	12.85	13.04	12.81	12.88	4,808,155	+0.04(+0.30%)
Jan 17, 2006	12.97	13.00	12.84	12.85	4,644,909	-0.13(-0.97%)
Jan 13, 2006	12.94	13.05	12.90	12.97	3,429,064	+0.09(+0.68%)
Jan 12, 2006	12.89	12.90	12.76	12.88	3,290,700	+0.00(+0.00%)
Jan 11, 2006	12.94	12.95	12.84	12.88	3,307,389	-0.05(-0.38%)
Jan 10, 2006	12.73	12.95	12.70	12.93	5,382,852	+0.20(+1.60%)
Jan 09, 2006	12.57	12.74	12.52	12.73	4,301,426	+0.15(+1.21%)
Jan 06, 2006	12.47	12.71	12.47	12.58	5,769,725	+0.21(+1.67%)
Jan 05, 2006	12.40	12.46	12.33	12.37	5,751,519	-0.03(-0.21%)
Jan 04, 2006	12.41	12.59	12.40	12.40	4,307,495	+0.02(+0.15%)

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.