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, 2022	85.24	86.54		86.41	3,948,038	+1.17(+1.37%)
Jan 28, 2022	84.70	85.30	83.31	85.25	3,125,320	+0.08(+0.09%)
Jan 27, 2022	85.92	87.16	84.52	85.17	2,629,039	+0.05(+0.06%)
Jan 26, 2022	86.81	87.26	84.78	85.13	4,501,036	-0.59(-0.69%)
Jan 25, 2022	85.91	86.28	84.40	85.72	3,961,579	-1.72(-1.97%)
Jan 24, 2022	86.47	87.79	84.26	87.44	4,479,915	-0.15(-0.17%)
Jan 21, 2022	88.19	89.01	87.09	87.59	3,461,955	-0.42(-0.48%)
Jan 20, 2022	89.47	90.50	87.82	88.01	2,572,324	-1.19(-1.34%)
Jan 19, 2022	90.74	91.10	89.13	89.20	2,282,472	-1.36(-1.50%)
Jan 18, 2022	90.94	91.29	89.89	90.57	2,955,008	-1.03(-1.13%)
Jan 14, 2022				91.60	0	+0.18(+0.20%)
Jan 13, 2022	91.36	92.38	91.10	91.42	2,268,550	+0.34(+0.37%)
Jan 12, 2022	91.43	91.84	90.46	91.08	2,335,955	+0.51(+0.56%)
Jan 11, 2022	89.98	90.77	88.94	90.58	2,286,053	+1.02(+1.13%)
Jan 10, 2022	89.48	89.85	88.52	89.56	3,021,970	-0.37(-0.41%)
Jan 07, 2022	90.74	91.13	89.85	89.93	3,054,496	-0.51(-0.56%)
Jan 06, 2022	90.13	91.06	89.53	90.43	2,635,781	+0.51(+0.56%)
Jan 05, 2022	91.21	92.09	89.80	89.93	4,447,903	-0.13(-0.15%)
Jan 04, 2022	87.63	90.47	86.92	90.06	4,751,721	+3.82(+4.44%)

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.