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, 2006	13.72	13.76	13.43	13.48	5,125,846	-0.24(-1.76%)
Feb 27, 2006	13.69	13.83	13.68	13.72	4,182,482	+0.08(+0.58%)
Feb 24, 2006	13.68	13.74	13.57	13.64	2,306,373	-0.06(-0.43%)
Feb 23, 2006	13.74	13.76	13.66	13.70	4,311,440	-0.04(-0.32%)
Feb 22, 2006	13.66	13.82	13.56	13.75	4,747,469	+0.24(+1.81%)
Feb 21, 2006	13.50	13.62	13.40	13.50	5,550,042	+0.01(+0.06%)
Feb 17, 2006	13.58	13.62	13.49	13.50	5,318,828	-0.14(-1.04%)
Feb 16, 2006	13.65	13.74	13.56	13.64	5,405,002	-0.18(-1.31%)
Feb 15, 2006	13.69	13.91	13.69	13.82	5,463,564	-0.07(-0.53%)
Feb 14, 2006	13.68	13.95	13.67	13.89	7,133,340	+0.22(+1.58%)
Feb 13, 2006	13.80	13.80	13.56	13.68	5,651,994	+0.02(+0.18%)
Feb 10, 2006	13.54	13.71	13.53	13.65	7,620,649	+0.13(+0.95%)
Feb 09, 2006	13.18	13.61	13.14	13.52	8,818,289	+0.34(+2.60%)
Feb 08, 2006	13.22	13.24	13.13	13.18	10,568,474	+0.17(+1.31%)
Feb 07, 2006	13.58	13.64	13.00	13.01	25,017,518	+0.34(+2.72%)
Feb 06, 2006	12.69	12.87	12.66	12.67	4,273,814	-0.08(-0.62%)
Feb 03, 2006	12.67	12.87	12.67	12.75	3,434,223	-0.01(-0.07%)
Feb 02, 2006	12.88	12.96	12.68	12.75	3,663,313	-0.16(-1.26%)

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.