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, 2014	48.60	48.99	48.28	48.51	4,565,318	+0.01(+0.02%)
Feb 27, 2014	48.48	48.87	48.29	48.51	4,158,201	+0.01(+0.03%)
Feb 26, 2014	48.13	48.92	48.01	48.49	5,400,659	+0.51(+1.05%)
Feb 25, 2014	47.83	48.26	47.62	47.99	4,058,890	+0.17(+0.36%)
Feb 24, 2014	47.49	48.24	47.15	47.81	4,783,547	+0.67(+1.42%)
Feb 21, 2014	47.35	47.69	47.15	47.15	3,995,015	-0.10(-0.22%)
Feb 20, 2014	47.12	47.65	46.86	47.25	4,530,058	+0.22(+0.46%)
Feb 19, 2014	47.29	47.77	46.97	47.03	5,233,947	-0.39(-0.83%)
Feb 18, 2014	47.90	47.99	47.40	47.43	6,666,134	-0.53(-1.10%)
Feb 14, 2014	47.87	47.96	47.96	47.96	5,946,135	-0.02(-0.05%)
Feb 13, 2014	47.99	48.10	47.54	47.98	5,653,443	-0.42(-0.88%)
Feb 12, 2014	48.16	48.61	48.06	48.40	4,675,236	+0.44(+0.91%)
Feb 11, 2014	48.05	48.21	47.66	47.96	4,393,923	-0.03(-0.06%)
Feb 10, 2014	47.95	48.00	47.62	47.99	3,538,579	-0.15(-0.31%)
Feb 07, 2014	47.54	48.19	47.44	48.14	3,543,119	+0.92(+1.95%)
Feb 06, 2014	47.10	47.56	47.06	47.22	4,209,090	+0.13(+0.28%)
Feb 05, 2014	47.10	47.35	46.73	47.08	5,340,050	-0.22(-0.47%)
Feb 04, 2014	46.91	48.00	45.97	47.31	7,449,540	-0.14(-0.30%)

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.