Indicators

Emerson Electric (NY: EMR )

114.08 +1.20 (+1.06%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.44	52.71	52.27	52.52	3,474,224	-0.02(-0.03%)
Sep 28, 2017	52.76	53.04	52.35	52.54	3,136,894	-0.40(-0.76%)
Sep 27, 2017		53.14	52.63	52.94	4,091,032	+0.20(+0.38%)
Sep 26, 2017	53.19	53.20	52.65	52.74	4,425,327	-0.43(-0.80%)
Sep 25, 2017	53.03	53.37	52.90	53.16	3,357,743	+0.14(+0.27%)
Sep 22, 2017	52.95	53.12	52.73	53.02	2,717,785	+0.00(+0.00%)
Sep 21, 2017	53.36	53.64	53.00	53.02	2,881,803	-0.38(-0.70%)
Sep 20, 2017	53.00	53.41	52.95	53.40	3,673,191	+0.57(+1.08%)
Sep 19, 2017	52.65	52.92	52.53	52.83	2,550,292	+0.18(+0.35%)
Sep 18, 2017	52.21	52.65	51.96	52.65	2,818,478	+0.53(+1.03%)
Sep 15, 2017	51.65	52.23	51.62	52.11	5,314,452	+0.38(+0.74%)
Sep 14, 2017	51.23	51.80	51.03	51.73	2,873,071	+0.49(+0.96%)
Sep 13, 2017	51.08	51.28	51.05	51.23	1,736,617	+0.03(+0.07%)
Sep 12, 2017	50.98	51.29	50.86	51.20	2,398,775	+0.29(+0.57%)
Sep 11, 2017	50.79	50.92	50.68	50.91	2,848,120	+0.43(+0.84%)
Sep 08, 2017	50.27	50.66	50.01	50.48	2,697,835	+0.16(+0.32%)
Sep 07, 2017	50.15	50.41	49.74	50.32	3,771,225	+0.25(+0.50%)
Sep 06, 2017	49.50	50.08	49.21	50.07	4,518,832	+1.04(+2.13%)
Sep 05, 2017	49.09	49.36	48.84	49.03	4,032,379	-0.13(-0.25%)

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.