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 (%)
Jul 29, 2016	44.69	44.90	44.24	44.79	5,593,980	+0.06(+0.13%)
Jul 28, 2016	44.75	44.91	44.38	44.74	2,938,686	-0.17(-0.37%)
Jul 27, 2016	45.19	45.45	44.74	44.90	3,802,309	-0.11(-0.25%)
Jul 26, 2016	44.45	45.03	44.45	45.02	2,585,993	+0.46(+1.03%)
Jul 25, 2016	44.63	44.70	44.41	44.56	2,549,816	-0.16(-0.36%)
Jul 22, 2016	44.40	44.76	44.13	44.72	4,462,614	+0.26(+0.58%)
Jul 21, 2016	45.02	45.19	44.38	44.46	4,379,671	-0.55(-1.23%)
Jul 20, 2016	45.18	45.27	44.97	45.02	4,582,739	-0.13(-0.28%)
Jul 19, 2016	44.90	45.16	44.79	45.14	3,045,663	+0.12(+0.27%)
Jul 18, 2016	44.82	45.10	44.59	45.02	3,714,984	-0.03(-0.07%)
Jul 15, 2016	45.01	45.09	44.70	45.06	5,435,476	+0.14(+0.32%)
Jul 14, 2016	44.64	45.07	44.55	44.91	7,746,737	+0.66(+1.48%)
Jul 13, 2016	44.23	44.29	43.89	44.26	3,967,693	+0.16(+0.36%)
Jul 12, 2016	43.34	44.18	43.33	44.10	5,688,841	+0.91(+2.12%)
Jul 11, 2016	43.03	43.39	42.89	43.18	3,858,434	+0.36(+0.84%)
Jul 08, 2016	42.30	42.87	41.96	42.82	4,622,310	+0.86(+2.04%)
Jul 07, 2016	41.47	42.03	41.46	41.96	5,213,979	+0.56(+1.35%)
Jul 06, 2016	41.45	41.56	40.51	41.40	3,424,424	+0.50(+1.21%)
Jul 05, 2016	41.70	41.71	40.63	40.91	3,866,999	-0.92(-2.20%)

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.