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 (%)
Sep 30, 2013	47.15	47.68	47.07	47.47	4,526,600	-0.15(-0.31%)
Sep 27, 2013	47.78	47.82	47.50	47.62	4,720,875	-0.38(-0.79%)
Sep 26, 2013	47.65	48.03	47.63	48.00	3,421,306	+0.41(+0.86%)
Sep 25, 2013	47.85	47.94	47.59	47.59	4,165,939	-0.07(-0.15%)
Sep 24, 2013	47.69	48.13	47.62	47.66	5,304,197	+0.00(+0.00%)
Sep 23, 2013	47.53	48.10	47.53	47.66	4,368,284	+0.03(+0.06%)
Sep 20, 2013	48.76	48.79	47.63	47.63	7,912,831	-1.16(-2.38%)
Sep 19, 2013	48.33	49.00	48.33	48.79	4,340,257	+0.59(+1.23%)
Sep 18, 2013	47.47	48.37	47.39	48.20	3,955,232	+0.59(+1.23%)
Sep 17, 2013	47.36	47.67	47.18	47.61	3,156,189	+0.26(+0.56%)
Sep 16, 2013	47.67	47.67	47.26	47.34	3,841,093	+0.36(+0.77%)
Sep 13, 2013	46.72	47.14	46.64	46.98	4,142,136	+0.32(+0.68%)
Sep 12, 2013	46.58	47.05	46.52	46.67	3,208,713	+0.01(+0.03%)
Sep 11, 2013	46.69	46.88	46.35	46.65	3,379,058	-0.05(-0.11%)
Sep 10, 2013	46.30	46.83	46.24	46.71	5,070,193	+0.85(+1.86%)
Sep 09, 2013	45.24	46.05	45.23	45.85	3,922,355	+0.76(+1.68%)
Sep 06, 2013	45.45	45.67	44.81	45.10	5,416,029	-0.15(-0.32%)
Sep 05, 2013	44.97	45.52	44.81	45.25	3,666,526	+0.25(+0.55%)
Sep 04, 2013	44.51	45.19	44.43	45.00	5,171,931	+0.46(+1.04%)

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.