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, 2022	84.34	86.03	84.14	85.62	3,753,632	+1.60(+1.90%)
Jul 28, 2022	82.90	84.26	82.64	84.02	3,114,039	+1.93(+2.35%)
Jul 27, 2022	80.27	82.68	80.06	82.09	2,732,308	+2.18(+2.72%)
Jul 26, 2022	80.37	81.08	79.75	79.92	2,619,847	-0.11(-0.14%)
Jul 25, 2022	79.38	80.26	78.72	80.03	2,139,510	+1.04(+1.31%)
Jul 22, 2022	79.96	80.17	78.42	79.00	2,032,829	-0.57(-0.72%)
Jul 21, 2022	78.49	79.66	78.23	79.57	2,148,233	+1.02(+1.29%)
Jul 20, 2022	78.51	78.77	77.77	78.55	2,008,494	+0.37(+0.47%)
Jul 19, 2022	76.38	78.31	76.06	78.18	1,921,086	+2.74(+3.63%)
Jul 18, 2022	76.39	76.71	75.14	75.44	1,816,509	-0.23(-0.30%)
Jul 15, 2022	75.05	75.74	74.32	75.67	2,814,625	+1.83(+2.48%)
Jul 14, 2022	72.98	73.91	72.40	73.83	2,643,774	-0.92(-1.23%)
Jul 13, 2022	73.93	75.53	73.79	74.76	2,768,791	-0.39(-0.52%)
Jul 12, 2022	75.74	76.66	74.89	75.15	2,955,121	-1.15(-1.51%)
Jul 11, 2022	76.00	76.69	75.80	76.30	1,846,813	-0.39(-0.51%)
Jul 08, 2022	77.28	77.47	75.76	76.69	2,414,657	-0.19(-0.25%)
Jul 07, 2022	76.50	77.00	75.78	76.88	3,258,583	+1.06(+1.40%)
Jul 06, 2022	75.43	76.59	74.39	75.81	3,272,771	+0.59(+0.78%)
Jul 05, 2022	74.87	75.35	74.12	75.22	3,206,682	-1.17(-1.53%)

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.