Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	109.00	109.40	107.10	107.29	3,981,237	-1.97(-1.80%)
Apr 29, 2024	108.90	110.25	108.86	109.26	2,365,131	-0.13(-0.12%)
Apr 26, 2024	108.86	110.22	108.52	109.39	1,370,763	+0.29(+0.26%)
Apr 25, 2024	107.95	109.81	107.31	109.10	1,647,639	-0.02(-0.02%)
Apr 24, 2024	109.94	110.00	108.15	109.12	1,885,538	-0.15(-0.14%)
Apr 23, 2024	108.60	109.94	108.20	109.27	2,091,509	+1.14(+1.05%)
Apr 22, 2024	108.33	109.16	107.62	108.13	2,460,181	+0.05(+0.05%)
Apr 19, 2024	109.08	109.61	107.86	108.08	2,117,761	-0.73(-0.67%)
Apr 18, 2024	110.32	110.32	108.44	108.81	1,685,642	-0.50(-0.46%)
Apr 17, 2024	111.54	111.82	109.10	109.31	2,327,938	-1.67(-1.51%)
Apr 16, 2024	111.36	111.51	110.00	110.98	2,336,889	-0.27(-0.24%)
Apr 15, 2024	113.74	113.84	110.93	111.25	1,717,157	-0.89(-0.79%)
Apr 12, 2024	112.23	112.90	111.31	112.14	1,990,172	-0.87(-0.77%)
Apr 11, 2024	113.51	113.69	112.44	113.00	1,680,710	-0.56(-0.49%)
Apr 10, 2024	112.14	113.72	112.01	113.56	2,022,112	-0.17(-0.15%)
Apr 09, 2024	114.47	114.73	112.58	113.73	1,886,123	-0.42(-0.37%)
Apr 08, 2024	114.19	114.44	113.46	114.15	1,783,905	+0.13(+0.11%)
Apr 05, 2024	113.09	114.24	112.78	114.02	1,701,583	+1.49(+1.33%)
Apr 04, 2024	113.93	114.41	112.12	112.52	1,897,134	-0.50(-0.44%)
Apr 03, 2024	112.92	113.67	112.56	113.02	1,990,906	+0.27(+0.24%)
Apr 02, 2024	112.80	113.05	111.78	112.75	1,973,445	-0.27(-0.24%)

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.

Emerson Electric (NY: EMR )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Emerson Electric (NY: EMR )

Historical Prices

Sections

Services

The Ridgway Record