Indicators

Emerson Electric (NY: EMR )

114.68 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	38.81	39.89	38.67	39.87	13,238,484	+1.30(+3.37%)
Jan 28, 2011	39.70	39.85	38.49	38.57	7,359,622	-1.04(-2.62%)
Jan 27, 2011	39.89	40.04	39.58	39.60	6,169,434	-0.40(-1.00%)
Jan 26, 2011	39.43	40.42	39.43	40.00	9,954,009	+0.61(+1.55%)
Jan 25, 2011	39.18	39.39	38.98	39.39	3,376,570	+0.11(+0.28%)
Jan 24, 2011	38.93	39.37	38.81	39.28	4,020,093	+0.33(+0.83%)
Jan 21, 2011	39.24	39.45	38.86	38.96	4,944,464	+0.04(+0.10%)
Jan 20, 2011	39.05	39.14	38.53	38.92	5,868,454	-0.29(-0.74%)
Jan 19, 2011	39.24	39.38	39.03	39.21	5,280,872	-0.13(-0.33%)
Jan 18, 2011	39.49	39.49	39.26	39.34	4,131,357	-0.04(-0.10%)
Jan 14, 2011	39.18	39.53	38.91	39.38	5,170,338	+0.11(+0.28%)
Jan 13, 2011	39.45	39.54	39.08	39.27	2,881,225	-0.14(-0.36%)
Jan 12, 2011	39.48	39.58	39.30	39.41	3,431,383	+0.18(+0.45%)
Jan 11, 2011	38.82	39.25	38.71	39.24	5,689,459	+0.52(+1.35%)
Jan 10, 2011	38.84	38.97	38.49	38.72	5,729,758	+0.24(+0.62%)
Jan 07, 2011	38.63	38.85	38.27	38.48	3,855,161	-0.02(-0.05%)
Jan 06, 2011	38.66	38.82	38.43	38.50	5,255,272	-0.23(-0.60%)
Jan 05, 2011	38.03	38.78	38.03	38.73	6,335,416	+0.47(+1.24%)
Jan 04, 2011	38.74	38.88	38.03	38.26	6,615,821	-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.