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 (%)
Feb 28, 2018	62.28	62.29	60.27	60.29	5,727,011	-1.72(-2.78%)
Feb 27, 2018	62.34	63.15	62.01	62.01	4,071,989	-0.37(-0.60%)
Feb 26, 2018	61.81	62.46	61.32	62.38	4,574,765	+1.14(+1.86%)
Feb 23, 2018	61.49	61.55	60.46	61.25	2,241,449	+0.08(+0.14%)
Feb 22, 2018				61.16	2,920,804	+0.24(+0.39%)
Feb 21, 2018	60.34	61.57	60.28	60.92	5,148,776	+0.63(+1.04%)
Feb 20, 2018		62.06	60.14	60.30	4,593,579	-1.63(-2.63%)
Feb 16, 2018		61.92	61.92	61.92	0	+1.26(+2.08%)
Feb 15, 2018	61.03	61.58	59.89	60.66	4,820,576	+0.57(+0.95%)
Feb 14, 2018	59.58	60.59	58.76	60.09	5,934,023	+0.78(+1.32%)
Feb 13, 2018	58.89	59.42	58.50	59.30	4,196,983	+0.06(+0.10%)
Feb 12, 2018	58.74	59.88	58.60	59.25	6,156,802	+1.04(+1.80%)
Feb 09, 2018	56.88	58.79	55.95	58.20	7,095,980	+2.25(+4.02%)
Feb 08, 2018	58.11	58.24	55.92	55.95	5,162,448	-2.16(-3.71%)
Feb 07, 2018	58.49	58.58	57.91	58.11	4,801,261	-0.24(-0.42%)
Feb 06, 2018	56.20	60.15	55.61	58.35	8,687,592	+0.03(+0.04%)
Feb 05, 2018	59.00	60.01	57.56	58.33	3,383,082	-1.14(-1.91%)
Feb 02, 2018	60.55	60.96	59.41	59.46	5,759,290	-1.69(-2.77%)

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.