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, 2011	40.97	41.02	40.33	40.62	6,064,603	-0.21(-0.52%)
Feb 25, 2011	40.46	40.97	40.42	40.83	3,549,857	+0.50(+1.25%)
Feb 24, 2011	40.32	40.61	39.98	40.33	6,292,876	-0.16(-0.39%)
Feb 23, 2011	41.14	41.31	40.27	40.48	6,532,078	-0.66(-1.61%)
Feb 22, 2011	41.46	41.74	41.02	41.14	6,122,725	-0.92(-2.19%)
Feb 18, 2011	42.07	42.38	41.85	42.06	5,670,957	+0.08(+0.19%)
Feb 17, 2011	41.94	42.21	41.76	41.98	4,152,999	+0.05(+0.11%)
Feb 16, 2011	41.96	42.11	41.74	41.93	5,075,850	+0.03(+0.07%)
Feb 15, 2011	41.85	42.02	41.56	41.91	3,984,195	-0.20(-0.49%)
Feb 14, 2011	41.85	43.96	41.71	42.11	3,611,098	+0.20(+0.47%)
Feb 11, 2011	41.32	42.02	41.23	41.91	4,027,298	+0.14(+0.34%)
Feb 10, 2011	41.34	42.02	41.18	41.77	5,882,323	+0.25(+0.59%)
Feb 09, 2011	41.52	41.66	41.28	41.53	3,870,242	+0.00(+0.01%)
Feb 08, 2011	41.30	41.72	41.14	41.52	5,489,693	+0.33(+0.79%)
Feb 07, 2011	41.24	41.28	40.95	41.20	4,368,298	+0.18(+0.43%)
Feb 04, 2011	40.82	41.05	40.55	41.02	4,772,034	+0.53(+1.30%)
Feb 03, 2011	40.50	40.89	40.05	40.49	4,975,674	-0.03(-0.07%)
Feb 02, 2011	40.58	40.81	40.34	40.52	5,316,333	+0.06(+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.