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, 2016	44.69	44.91	44.24	44.80	5,593,416	+0.06(+0.13%)
Jul 28, 2016	44.76	44.91	44.39	44.74	2,938,390	-0.17(-0.37%)
Jul 27, 2016	45.20	45.45	44.75	44.91	3,801,926	-0.11(-0.25%)
Jul 26, 2016	44.45	45.04	44.45	45.02	2,585,732	+0.46(+1.03%)
Jul 25, 2016	44.64	44.71	44.41	44.56	2,549,559	-0.16(-0.36%)
Jul 22, 2016	44.40	44.76	44.13	44.72	4,462,165	+0.26(+0.58%)
Jul 21, 2016	45.02	45.20	44.38	44.47	4,379,230	-0.55(-1.23%)
Jul 20, 2016	45.18	45.27	44.97	45.02	4,582,277	-0.13(-0.28%)
Jul 19, 2016	44.90	45.16	44.80	45.15	3,045,356	+0.12(+0.27%)
Jul 18, 2016	44.83	45.10	44.60	45.03	3,714,610	-0.03(-0.07%)
Jul 15, 2016	45.01	45.09	44.70	45.06	5,434,929	+0.14(+0.32%)
Jul 14, 2016	44.64	45.08	44.56	44.92	7,745,957	+0.66(+1.48%)
Jul 13, 2016	44.24	44.29	43.90	44.26	3,967,294	+0.16(+0.36%)
Jul 12, 2016	43.35	44.19	43.34	44.10	5,688,268	+0.91(+2.12%)
Jul 11, 2016	43.03	43.40	42.89	43.19	3,858,045	+0.36(+0.84%)
Jul 08, 2016	42.30	42.87	41.97	42.83	4,621,844	+0.86(+2.04%)
Jul 07, 2016	41.47	42.03	41.46	41.97	5,213,454	+0.56(+1.35%)
Jul 06, 2016	41.46	41.56	40.51	41.41	3,424,079	+0.50(+1.21%)
Jul 05, 2016	41.70	41.71	40.63	40.91	3,866,609	-0.92(-2.20%)

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.