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, 2012	36.24	36.38	35.42	35.76	6,676,470	-0.24(-0.66%)
Jan 30, 2012	35.79	35.99	35.49	35.99	4,869,880	+0.03(+0.10%)
Jan 27, 2012	36.08	36.35	35.90	35.96	5,514,670	-0.28(-0.77%)
Jan 26, 2012	36.35	36.72	36.03	36.24	7,544,939	-0.02(-0.06%)
Jan 25, 2012	35.24	36.48	34.92	36.26	9,634,975	+1.02(+2.88%)
Jan 24, 2012	34.39	35.26	34.29	35.24	6,236,037	+0.63(+1.81%)
Jan 23, 2012	34.39	34.86	34.27	34.61	6,738,334	+0.29(+0.83%)
Jan 20, 2012	34.61	34.61	34.07	34.33	8,031,728	-0.33(-0.94%)
Jan 19, 2012	34.80	34.80	34.38	34.66	6,678,000	-0.01(-0.02%)
Jan 18, 2012	34.27	34.66	33.97	34.66	6,361,875	+0.53(+1.55%)
Jan 17, 2012	34.27	34.76	34.09	34.13	6,536,784	+0.35(+1.05%)
Jan 13, 2012	33.96	34.23	33.61	33.78	7,732,532	-0.49(-1.44%)
Jan 12, 2012	33.49	34.47	33.20	34.27	8,021,487	+0.99(+2.97%)
Jan 11, 2012	33.56	33.68	33.22	33.29	9,750,253	-0.61(-1.79%)
Jan 10, 2012	33.79	34.01	33.54	33.89	6,752,883	+0.56(+1.69%)
Jan 09, 2012	32.97	33.63	32.94	33.33	6,104,144	+0.52(+1.57%)
Jan 06, 2012	33.36	33.55	32.72	32.81	7,033,369	-0.40(-1.19%)
Jan 05, 2012	33.11	33.39	32.71	33.21	8,635,933	-0.22(-0.65%)

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.