Indicators

Emerson Electric (NY: EMR )

112.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.42	51.85	51.17	51.75	4,791,236	+0.54(+1.05%)
Dec 28, 2018	51.53	51.99	51.03	51.21	4,920,791	-0.17(-0.34%)
Dec 27, 2018	49.81	51.38	49.58	51.38	6,597,059	+0.74(+1.47%)
Dec 26, 2018	48.41	50.68	47.96	50.64	6,294,004	+2.58(+5.37%)
Dec 24, 2018	48.78	49.23	48.02	48.06	4,295,069	-1.20(-2.43%)
Dec 21, 2018	49.10	50.20	49.02	49.25	11,783,873	+0.15(+0.30%)
Dec 20, 2018	49.55	49.91	48.65	49.10	7,252,660	-0.85(-1.70%)
Dec 19, 2018	50.65	51.91	49.46	49.95	5,878,979	-0.70(-1.38%)
Dec 18, 2018	51.27	51.94	50.34	50.65	6,882,570	-0.20(-0.39%)
Dec 17, 2018	52.05	52.14	50.46	50.85	7,530,428	-1.49(-2.85%)
Dec 14, 2018	52.08	52.77	51.93	52.34	7,103,833	-0.25(-0.48%)
Dec 13, 2018	53.23	53.40	52.40	52.59	7,480,112	-0.30(-0.57%)
Dec 12, 2018	52.54	53.82	52.46	52.90	8,656,488	-1.04(-1.93%)
Dec 11, 2018	55.18	55.43	53.44	53.94	3,576,223	-0.23(-0.43%)
Dec 10, 2018	54.11	54.60	52.95	54.17	4,689,156	-0.35(-0.64%)
Dec 07, 2018	55.33	56.18	54.38	54.52	6,041,525	-0.73(-1.32%)
Dec 06, 2018	55.58	55.72	53.73	55.24	8,775,215	-1.61(-2.83%)
Dec 04, 2018	59.46	59.92	56.79	56.86	7,560,163	-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.