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, 2011	38.81	39.88	38.66	39.86	13,239,816	+1.30(+3.37%)
Jan 28, 2011	39.69	39.84	38.48	38.56	7,360,362	-1.04(-2.62%)
Jan 27, 2011	39.89	40.04	39.58	39.60	6,170,055	-0.40(-1.00%)
Jan 26, 2011	39.43	40.41	39.43	40.00	9,955,011	+0.61(+1.55%)
Jan 25, 2011	39.17	39.39	38.98	39.39	3,376,910	+0.11(+0.28%)
Jan 24, 2011	38.92	39.36	38.81	39.28	4,020,498	+0.33(+0.83%)
Jan 21, 2011	39.23	39.45	38.85	38.96	4,944,962	+0.04(+0.10%)
Jan 20, 2011	39.04	39.13	38.53	38.92	5,869,045	-0.29(-0.74%)
Jan 19, 2011	39.23	39.38	39.02	39.21	5,281,404	-0.13(-0.33%)
Jan 18, 2011	39.48	39.48	39.25	39.34	4,131,773	-0.04(-0.10%)
Jan 14, 2011	39.18	39.52	38.91	39.38	5,170,858	+0.11(+0.28%)
Jan 13, 2011	39.45	39.54	39.07	39.27	2,881,515	-0.14(-0.36%)
Jan 12, 2011	39.48	39.58	39.29	39.41	3,431,728	+0.18(+0.45%)
Jan 11, 2011	38.81	39.25	38.71	39.23	5,690,032	+0.52(+1.35%)
Jan 10, 2011	38.83	38.96	38.48	38.71	5,730,335	+0.24(+0.62%)
Jan 07, 2011	38.62	38.85	38.27	38.48	3,855,549	-0.02(-0.05%)
Jan 06, 2011	38.65	38.81	38.43	38.49	5,255,800	-0.23(-0.60%)
Jan 05, 2011	38.03	38.77	38.03	38.73	6,336,054	+0.47(+1.24%)
Jan 04, 2011	38.73	38.87	38.02	38.25	6,616,487	-0.50(-1.29%)

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.