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 29, 2010	27.57	27.99	27.32	27.38	7,067,376	-0.09(-0.31%)
Jan 28, 2010	27.82	27.88	27.17	27.47	5,764,658	-0.26(-0.93%)
Jan 27, 2010	27.78	27.86	27.32	27.72	8,611,979	-0.07(-0.26%)
Jan 26, 2010	27.91	28.19	27.72	27.80	5,808,604	-0.22(-0.80%)
Jan 25, 2010	28.15	28.26	27.91	28.02	4,752,129	+0.28(+1.02%)
Jan 22, 2010	28.38	28.62	27.72	27.74	7,366,191	-0.68(-2.39%)
Jan 21, 2010	29.09	29.19	28.36	28.42	7,413,211	-0.74(-2.55%)
Jan 20, 2010	29.25	29.29	28.82	29.16	4,893,429	-0.32(-1.10%)
Jan 19, 2010	29.18	29.49	29.07	29.48	5,357,225	+0.27(+0.93%)
Jan 15, 2010	29.53	29.21	29.21	29.21	6,864,501	-0.41(-1.38%)
Jan 14, 2010	29.34	29.66	29.14	29.62	8,138,107	+0.28(+0.94%)
Jan 13, 2010	29.42	29.46	29.24	29.34	5,407,037	+0.02(+0.07%)
Jan 12, 2010	29.30	29.50	29.11	29.32	6,579,781	-0.16(-0.54%)
Jan 11, 2010	29.15	29.59	29.01	29.48	5,092,757	+0.44(+1.52%)
Jan 08, 2010	28.82	29.06	28.62	29.04	5,275,747	+0.16(+0.57%)
Jan 07, 2010	28.74	28.90	28.53	28.88	4,681,468	+0.00(+0.00%)
Jan 06, 2010	28.51	28.89	28.45	28.88	6,545,928	+0.26(+0.90%)
Jan 05, 2010	28.59	28.63	28.39	28.62	4,107,671	+0.05(+0.16%)

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.