Indicators

Emerson Electric (NY: EMR )

112.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.62	31.62	30.91	30.97	6,830,314	-0.59(-1.86%)
Apr 27, 2007	31.05	31.66	31.03	31.56	7,183,563	+0.27(+0.86%)
Apr 26, 2007	30.39	31.32	30.33	31.29	8,603,412	+1.33(+4.44%)
Apr 25, 2007	29.89	30.00	29.69	29.96	3,625,827	+0.24(+0.80%)
Apr 24, 2007	29.65	29.92	29.57	29.72	3,184,284	+0.06(+0.20%)
Apr 23, 2007	29.65	29.86	29.59	29.66	3,096,198	+0.03(+0.09%)
Apr 20, 2007	29.63	29.85	29.32	29.63	6,022,759	+0.34(+1.15%)
Apr 19, 2007	29.63	29.63	29.13	29.30	3,708,068	-0.03(-0.09%)
Apr 18, 2007	29.10	29.41	29.00	29.32	4,468,313	+0.08(+0.27%)
Apr 17, 2007	28.85	29.36	28.74	29.25	5,196,849	+0.38(+1.32%)
Apr 16, 2007	28.67	28.88	28.51	28.86	4,474,955	+0.38(+1.32%)
Apr 13, 2007	28.17	28.86	28.17	28.49	5,653,759	+0.41(+1.46%)
Apr 12, 2007	28.13	28.14	27.58	28.08	5,697,868	+0.49(+1.79%)
Apr 11, 2007	28.09	28.16	27.56	27.58	4,024,009	-0.51(-1.81%)
Apr 10, 2007	28.05	28.18	27.89	28.09	3,272,332	-0.07(-0.23%)
Apr 09, 2007	28.16	28.36	28.10	28.16	1,727,883	-0.06(-0.21%)
Apr 05, 2007	28.01	28.22	27.92	28.22	2,647,559	+0.07(+0.23%)
Apr 04, 2007	28.24	28.28	28.10	28.15	2,858,924	-0.05(-0.16%)
Apr 03, 2007	28.24	28.40	28.16	28.20	3,054,413	+0.05(+0.16%)

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.