Indicators

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)

Official Closing 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 (%)
May 29, 2020	54.74	55.57	54.01	55.36	5,194,787	-0.01(-0.02%)
May 28, 2020	56.53	56.63	54.90	55.37	3,387,341	-0.78(-1.39%)
May 27, 2020	55.37	56.29	54.80	56.15	4,671,820	+2.38(+4.42%)
May 26, 2020	52.86	54.12	52.43	53.78	3,815,326	+3.08(+6.09%)
May 22, 2020	51.15	51.29	50.23	50.69	4,663,989	-0.34(-0.68%)
May 21, 2020	51.61	51.75	50.75	51.04	2,868,812	-0.51(-0.99%)
May 20, 2020	51.27	52.35	51.22	51.54	3,547,775	+1.01(+1.99%)
May 19, 2020	50.84	51.86	50.25	50.54	2,945,784	-0.65(-1.28%)
May 18, 2020	49.88	51.56	49.88	51.19	4,745,987	+3.16(+6.57%)
May 15, 2020	48.04	49.41	47.93	48.03	9,147,886	-0.40(-0.82%)
May 14, 2020	45.55	48.48	45.39	48.43	5,200,487	+1.80(+3.85%)
May 13, 2020	47.83	47.98	46.16	46.64	4,061,294	-1.38(-2.88%)
May 12, 2020	50.54	50.84	48.00	48.02	3,220,510	-2.32(-4.61%)
May 11, 2020	50.56	50.67	49.66	50.34	4,075,906	-0.07(-0.14%)
May 08, 2020	50.63	50.72	50.05	50.41	3,269,742	+0.75(+1.52%)
May 07, 2020	50.19	50.54	49.47	49.66	3,075,820	+0.61(+1.25%)
May 06, 2020	48.97	49.55	48.32	49.04	4,003,638	-0.11(-0.22%)
May 05, 2020	49.83	50.09	49.06	49.15	3,476,770	+0.37(+0.76%)
May 04, 2020	47.80	48.81	46.95	48.78	4,735,455	+0.45(+0.93%)

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.