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 (%)
Jun 28, 2013	40.25	40.36	39.69	39.75	7,077,318	-0.62(-1.53%)
Jun 27, 2013	40.65	40.78	40.28	40.37	3,746,782	+0.06(+0.14%)
Jun 26, 2013	40.39	40.56	39.88	40.31	4,348,809	+0.35(+0.88%)
Jun 25, 2013	39.74	40.13	39.67	39.96	4,912,853	+0.60(+1.54%)
Jun 24, 2013	39.45	39.69	38.94	39.36	5,714,922	-0.55(-1.39%)
Jun 21, 2013	39.93	40.12	39.45	39.91	6,713,235	+0.28(+0.70%)
Jun 20, 2013	40.67	40.72	39.56	39.64	8,022,964	-1.48(-3.60%)
Jun 19, 2013	41.71	41.89	41.10	41.12	3,332,266	-0.68(-1.62%)
Jun 18, 2013	41.27	41.97	41.26	41.79	3,819,675	+0.57(+1.38%)
Jun 17, 2013	41.31	41.38	41.00	41.22	4,025,155	+0.31(+0.75%)
Jun 14, 2013	41.28	41.49	40.86	40.92	3,192,916	-0.44(-1.07%)
Jun 13, 2013	40.73	41.48	40.45	41.36	3,267,027	+0.63(+1.54%)
Jun 12, 2013	41.40	41.52	40.69	40.74	4,165,843	-0.39(-0.96%)
Jun 11, 2013	41.30	41.50	41.03	41.13	3,517,411	-0.77(-1.84%)
Jun 10, 2013	42.24	42.24	41.66	41.90	3,702,090	-0.10(-0.24%)
Jun 07, 2013	41.45	42.04	41.21	42.00	4,651,933	+0.95(+2.33%)
Jun 06, 2013	40.84	41.10	40.63	41.05	4,646,589	+0.27(+0.66%)
Jun 05, 2013	41.52	41.58	40.56	40.78	5,902,797	-0.87(-2.10%)
Jun 04, 2013	42.03	42.37	41.36	41.65	4,370,480	-0.44(-1.04%)

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.