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 (%)
May 28, 2021	89.07	89.31	88.34	89.02	2,746,945	+0.22(+0.25%)
May 27, 2021	87.94	88.99	87.55	88.80	4,079,582	+1.99(+2.29%)
May 26, 2021	86.84	87.22	86.16	86.81	2,130,881	-0.09(-0.11%)
May 25, 2021	87.47	88.04	86.76	86.90	2,140,281	-0.56(-0.64%)
May 24, 2021	87.59	87.94	86.81	87.46	2,013,098	+0.33(+0.38%)
May 21, 2021	87.43	88.04	86.46	87.12	2,603,289	+0.20(+0.22%)
May 20, 2021	87.03	87.24	86.33	86.93	2,306,794	+0.11(+0.13%)
May 19, 2021	86.19	86.84	85.36	86.82	2,957,325	-0.84(-0.96%)
May 18, 2021	88.96	89.21	87.52	87.65	2,142,797	-1.21(-1.36%)
May 17, 2021	89.06	89.36	88.31	88.86	2,478,157	-0.30(-0.33%)
May 14, 2021	88.70	89.47	88.34	89.16	2,087,729	+1.05(+1.19%)
May 13, 2021	86.44	88.49	86.34	88.11	2,471,389	+1.73(+2.01%)
May 12, 2021	88.08	88.32	86.23	86.37	4,398,577	-1.77(-2.01%)
May 11, 2021	87.08	88.50	86.76	88.14	3,629,829	-0.11(-0.13%)
May 10, 2021	88.46	89.66	88.24	88.25	2,547,985	+0.31(+0.35%)
May 07, 2021	86.66	88.14	85.69	87.95	3,691,425	+1.23(+1.42%)
May 06, 2021	84.68	86.85	84.21	86.72	4,628,508	+2.62(+3.11%)
May 05, 2021	83.82	84.56	82.38	84.10	5,370,910	-0.20(-0.24%)
May 04, 2021	83.75	84.45	82.89	84.30	3,341,981	+0.17(+0.20%)

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.