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 (%)
Jul 29, 2011	33.45	34.29	33.30	33.63	14,523,042	-0.36(-1.07%)
Jul 28, 2011	34.36	34.53	33.80	34.00	17,858,606	-0.55(-1.61%)
Jul 27, 2011	35.31	35.73	34.28	34.55	21,326,190	-2.48(-6.70%)
Jul 26, 2011	37.74	37.74	36.96	37.03	8,274,439	-0.84(-2.23%)
Jul 25, 2011	37.41	38.13	37.26	37.87	5,471,198	+0.12(+0.33%)
Jul 22, 2011	38.29	38.37	37.65	37.75	8,829,502	-0.60(-1.55%)
Jul 21, 2011	38.39	38.74	38.15	38.35	6,354,061	+0.16(+0.41%)
Jul 20, 2011	38.33	38.34	37.86	38.19	4,866,903	+0.18(+0.49%)
Jul 19, 2011	37.67	38.10	37.66	38.00	6,007,216	+0.42(+1.11%)
Jul 18, 2011	37.93	37.93	37.39	37.59	5,337,112	-0.35(-0.92%)
Jul 15, 2011	38.26	38.26	37.46	37.94	7,626,476	-0.16(-0.41%)
Jul 14, 2011	38.48	38.58	37.85	38.09	7,705,074	-0.32(-0.82%)
Jul 13, 2011	38.70	38.91	38.27	38.41	6,347,153	-0.08(-0.21%)
Jul 12, 2011	38.56	38.67	38.32	38.49	7,031,811	-0.12(-0.32%)
Jul 11, 2011	38.63	38.84	38.50	38.61	6,448,126	-0.57(-1.45%)
Jul 08, 2011	39.37	39.51	38.98	39.18	8,810,150	-0.66(-1.65%)
Jul 07, 2011	39.92	40.06	39.61	39.84	5,837,619	+0.35(+0.89%)
Jul 06, 2011	39.16	39.63	39.03	39.49	7,480,077	+0.33(+0.84%)
Jul 05, 2011	39.47	39.48	39.04	39.16	8,517,756	+0.05(+0.12%)

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.