Indicators

Emerson Electric (NY: EMR )

112.40 -0.42 (-0.37%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	96.29	96.42	94.96	95.09	2,075,561	-0.43(-0.45%)
Sep 28, 2023	95.53	96.14	95.11	95.52	1,890,515	+0.15(+0.15%)
Sep 27, 2023	94.95	95.75	94.10	95.37	2,360,226	+1.24(+1.32%)
Sep 26, 2023	96.47	96.47	94.12	94.13	2,535,770	-2.46(-2.55%)
Sep 25, 2023	95.31	96.63	95.86	96.59	1,898,388	+0.98(+1.03%)
Sep 22, 2023	95.04	96.14	94.85	95.61	2,486,958	+0.60(+0.63%)
Sep 21, 2023	96.29	96.34	94.96	95.01	2,215,348	-1.50(-1.55%)
Sep 20, 2023	97.52	98.14	96.38	96.50	1,672,065	-0.80(-0.82%)
Sep 19, 2023	98.45	98.47	96.63	97.30	1,921,278	-0.78(-0.79%)
Sep 18, 2023	97.35	98.84	97.26	98.08	2,196,940	+0.74(+0.76%)
Sep 15, 2023	96.69	98.16	96.39	97.34	7,400,859	+0.26(+0.26%)
Sep 14, 2023	96.89	97.54	96.53	97.08	2,678,201	+0.91(+0.94%)
Sep 13, 2023	98.13	98.40	95.92	96.18	2,536,037	-2.21(-2.24%)
Sep 12, 2023	98.60	99.07	98.26	98.38	2,486,157	-0.20(-0.20%)
Sep 11, 2023	97.49	99.01	97.39	98.58	3,982,850	+1.15(+1.18%)
Sep 08, 2023	97.51	98.12	97.07	97.43	1,982,716	-0.44(-0.45%)
Sep 07, 2023	97.01	98.08	96.68	97.87	3,355,792	+0.72(+0.74%)
Sep 06, 2023	96.23	97.43	96.01	97.15	2,443,924	+0.78(+0.81%)
Sep 05, 2023	97.25	97.48	96.16	96.38	2,943,057	-1.02(-1.05%)

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.