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 (%)
Dec 31, 2018	51.42	51.86	51.18	51.75	4,790,753	+0.54(+1.05%)
Dec 28, 2018	51.53	51.99	51.03	51.21	4,920,296	-0.17(-0.34%)
Dec 27, 2018	49.81	51.39	49.59	51.39	6,596,394	+0.74(+1.47%)
Dec 26, 2018	48.42	50.69	47.97	50.64	6,293,369	+2.58(+5.37%)
Dec 24, 2018	48.79	49.23	48.02	48.06	4,294,637	-1.20(-2.43%)
Dec 21, 2018	49.11	50.21	49.02	49.26	11,782,686	+0.15(+0.30%)
Dec 20, 2018	49.56	49.91	48.66	49.11	7,251,929	-0.85(-1.70%)
Dec 19, 2018	50.66	51.92	49.46	49.96	5,878,386	-0.70(-1.38%)
Dec 18, 2018	51.27	51.94	50.35	50.66	6,881,877	-0.20(-0.39%)
Dec 17, 2018	52.05	52.15	50.47	50.86	7,529,669	-1.49(-2.85%)
Dec 14, 2018	52.08	52.77	51.93	52.35	7,103,117	-0.25(-0.48%)
Dec 13, 2018	53.23	53.41	52.40	52.60	7,479,359	-0.30(-0.57%)
Dec 12, 2018	52.55	53.82	52.46	52.90	8,655,616	-1.04(-1.93%)
Dec 11, 2018	55.18	55.43	53.45	53.94	3,575,863	-0.23(-0.43%)
Dec 10, 2018	54.12	54.60	52.95	54.18	4,688,684	-0.35(-0.64%)
Dec 07, 2018	55.34	56.19	54.38	54.52	6,040,917	-0.73(-1.32%)
Dec 06, 2018	55.59	55.73	53.73	55.25	8,774,331	-1.61(-2.83%)
Dec 04, 2018	59.47	59.93	56.80	56.86	7,559,401	-2.78(-4.66%)

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.