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, 2023	87.07	87.48	86.12	87.28	3,823,099	+0.51(+0.59%)
Jan 30, 2023	85.69	87.33	85.46	86.77	3,064,981	+0.25(+0.29%)
Jan 27, 2023	87.59	87.64	86.42	86.51	3,780,761	-1.15(-1.31%)
Jan 26, 2023	87.01	87.68	85.69	87.67	3,404,901	+1.49(+1.73%)
Jan 25, 2023	85.30	86.44	85.17	86.18	3,572,433	-0.39(-0.45%)
Jan 24, 2023	86.49	87.07	84.92	86.56	2,900,136	+0.46(+0.54%)
Jan 23, 2023	85.36	86.97	85.20	86.10	5,518,804	+1.60(+1.89%)
Jan 20, 2023	84.50	84.80	83.80	84.50	6,421,800	+0.45(+0.53%)
Jan 19, 2023	85.69	85.90	83.99	84.06	4,950,282	-2.24(-2.60%)
Jan 18, 2023	88.00	88.33	86.21	86.30	6,232,918	-1.96(-2.22%)
Jan 17, 2023	92.34	92.34	87.48	88.27	9,091,671	-6.46(-6.82%)
Jan 13, 2023	94.30	94.85	93.89	94.73	2,304,341	-0.13(-0.13%)
Jan 12, 2023	95.77	96.04	94.82	94.85	2,609,641	-0.15(-0.15%)
Jan 11, 2023	95.13	95.13	94.10	95.00	2,810,501	+0.37(+0.39%)
Jan 10, 2023	94.15	94.75	93.68	94.63	3,028,030	+0.54(+0.58%)
Jan 09, 2023	95.21	96.41	94.03	94.09	3,253,821	-0.67(-0.70%)
Jan 06, 2023	93.17	95.24	92.77	94.76	2,698,989	+2.84(+3.09%)
Jan 05, 2023	91.71	92.38	90.92	91.91	2,563,615	-0.40(-0.43%)
Jan 04, 2023	92.66	92.66	90.80	92.31	4,099,138	-0.67(-0.72%)

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.