Indicators

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.00	41.43	40.98	41.38	5,760,044	+0.49(+1.20%)
Apr 28, 2011	40.92	41.05	40.67	40.89	4,033,099	+0.01(+0.03%)
Apr 27, 2011	40.99	41.06	40.09	40.88	6,180,081	+0.31(+0.76%)
Apr 26, 2011	40.11	40.96	40.11	40.57	5,042,435	+0.70(+1.76%)
Apr 25, 2011	40.09	40.14	39.73	39.87	4,714,089	-0.40(-1.00%)
Apr 21, 2011	39.97	40.30	39.73	40.27	6,846,802	+0.58(+1.46%)
Apr 20, 2011	39.61	39.74	39.09	39.69	7,967,262	+1.06(+2.75%)
Apr 19, 2011	38.68	38.73	38.25	38.63	6,613,744	+0.12(+0.30%)
Apr 18, 2011	38.77	38.77	37.94	38.51	5,980,325	-0.67(-1.72%)
Apr 15, 2011	39.34	39.62	39.16	39.19	6,571,516	+0.10(+0.24%)
Apr 14, 2011	38.72	39.17	38.43	39.09	4,559,836	+0.12(+0.30%)
Apr 13, 2011	39.19	39.19	38.71	38.98	4,003,435	+0.05(+0.14%)
Apr 12, 2011	38.94	39.02	38.63	38.92	6,196,620	-0.33(-0.83%)
Apr 11, 2011	39.34	39.55	39.06	39.25	3,986,564	-0.07(-0.19%)
Apr 08, 2011	39.88	40.02	39.12	39.32	3,664,446	-0.36(-0.91%)
Apr 07, 2011	39.77	40.01	39.50	39.68	4,687,503	-0.19(-0.48%)
Apr 06, 2011	40.30	40.35	39.68	39.87	5,683,978	-0.26(-0.64%)
Apr 05, 2011	39.94	40.34	39.75	40.13	5,887,560	+0.10(+0.24%)
Apr 04, 2011	40.24	40.47	39.98	40.04	6,025,336	-0.14(-0.34%)

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.