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	40.99	41.42	40.97	41.38	5,760,624	+0.49(+1.20%)
Apr 28, 2011	40.92	41.04	40.67	40.89	4,033,505	+0.01(+0.03%)
Apr 27, 2011	40.99	41.06	40.08	40.87	6,180,702	+0.31(+0.76%)
Apr 26, 2011	40.11	40.95	40.11	40.57	5,042,942	+0.70(+1.76%)
Apr 25, 2011	40.09	40.14	39.72	39.86	4,714,563	-0.40(-1.00%)
Apr 21, 2011	39.97	40.30	39.72	40.27	6,847,491	+0.58(+1.46%)
Apr 20, 2011	39.61	39.73	39.09	39.69	7,968,064	+1.06(+2.75%)
Apr 19, 2011	38.67	38.73	38.25	38.62	6,614,410	+0.12(+0.30%)
Apr 18, 2011	38.77	38.77	37.94	38.51	5,980,927	-0.67(-1.72%)
Apr 15, 2011	39.33	39.61	39.16	39.18	6,572,177	+0.10(+0.24%)
Apr 14, 2011	38.71	39.16	38.43	39.09	4,560,295	+0.12(+0.30%)
Apr 13, 2011	39.18	39.18	38.71	38.97	4,003,838	+0.05(+0.14%)
Apr 12, 2011	38.93	39.02	38.62	38.92	6,197,243	-0.33(-0.83%)
Apr 11, 2011	39.33	39.55	39.05	39.24	3,986,965	-0.07(-0.19%)
Apr 08, 2011	39.88	40.02	39.12	39.32	3,664,815	-0.36(-0.91%)
Apr 07, 2011	39.76	40.01	39.50	39.68	4,687,975	-0.19(-0.48%)
Apr 06, 2011	40.30	40.35	39.68	39.87	5,684,550	-0.26(-0.64%)
Apr 05, 2011	39.93	40.34	39.74	40.13	5,888,152	+0.10(+0.24%)
Apr 04, 2011	40.24	40.46	39.98	40.03	6,025,942	-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.